tiprankstipranks
Lithium Ionic Corp (TSE:LTH)
:LTH
Canadian Market
LTH
Lithium Ionic Corp
RESEARCH TOOLSreports
Want to see TSE:LTH full AI Analyst Report?

Lithium Ionic Corp (LTH) Historical Prices

97 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.00
1.08
1.00
1.06
1.06
+7.07%
467,696
0.84
May 28, 2026
0.98
1.03
0.97
0.99
0.99
+3.13%
389,693
0.71
May 27, 2026
0.91
0.98
0.89
0.96
0.96
+5.49%
409,437
0.75
May 26, 2026
0.91
0.92
0.89
0.91
0.91
-1.09%
196,726
0.36
May 25, 2026
0.92
0.94
0.89
0.92
0.92
+3.37%
175,440
0.32
May 22, 2026
0.88
0.93
0.86
0.89
0.89
+1.14%
521,763
0.96
May 21, 2026
0.96
0.96
0.88
0.88
0.88
-9.28%
634,477
1.18
May 20, 2026
0.96
1.00
0.95
0.97
0.97
+1.04%
245,858
0.46
May 19, 2026
1.04
1.04
0.92
0.96
0.96
-5.88%
459,243
0.86
May 15, 2026
1.01
1.04
0.97
1.02
1.02
-3.77%
609,662
1.15
May 14, 2026
1.16
1.18
1.05
1.06
1.06
-8.23%
453,818
0.87
May 13, 2026
1.23
1.23
1.16
1.16
1.16
-2.94%
328,134
0.63
May 12, 2026
1.19
1.21
1.13
1.19
1.19
0.00%
346,768
0.66
May 11, 2026
1.15
1.21
1.15
1.19
1.19
+4.39%
187,119
0.36
May 08, 2026
1.12
1.17
1.11
1.14
1.14
+2.24%
252,729
0.48
May 07, 2026
1.14
1.17
1.10
1.12
1.12
-0.45%
250,779
0.48
May 06, 2026
1.00
1.14
1.00
1.12
1.12
+9.80%
779,849
1.51
May 05, 2026
1.02
1.04
1.01
1.02
1.02
+0.99%
227,749
0.44
May 04, 2026
1.05
1.07
1.00
1.01
1.01
-4.72%
269,779
0.51
May 01, 2026
1.09
1.10
1.04
1.06
1.06
-1.85%
259,520
0.49
Apr 30, 2026
1.04
1.12
1.04
1.08
1.08
+6.40%
400,524
0.74
Apr 29, 2026
1.01
1.04
0.94
1.02
1.02
-3.33%
912,822
1.68
Apr 28, 2026
1.09
1.09
1.00
1.05
1.05
-4.55%
381,919
0.70
Apr 27, 2026
1.11
1.11
1.04
1.10
1.10
+1.85%
197,593
0.36
Apr 24, 2026
1.09
1.10
1.06
1.08
1.08
0.00%
118,849
0.22
Apr 23, 2026
1.17
1.17
1.07
1.08
1.08
-5.26%
217,983
0.40
Apr 22, 2026
1.12
1.17
1.12
1.14
1.14
+1.79%
289,917
0.52
Apr 21, 2026
1.22
1.26
1.10
1.12
1.12
-6.67%
687,622
1.19
Apr 20, 2026
1.19
1.23
1.14
1.20
1.20
-3.23%
427,802
0.73
Apr 17, 2026
1.22
1.27
1.17
1.24
1.24
+1.64%
1,408,008
2.47
Apr 16, 2026
1.05
1.23
1.04
1.22
1.22
+18.45%
1,748,876
3.20
Apr 15, 2026
0.90
1.07
0.90
1.03
1.03
+15.73%
695,325
1.29
Apr 14, 2026
0.95
0.96
0.88
0.89
0.89
-1.66%
1,197,734
2.30
Apr 13, 2026
0.74
0.94
0.73
0.91
0.91
+16.03%
3,960,711
8.61
Apr 10, 2026
1.23
1.23
0.73
0.78
0.78
-41.35%
4,363,489
10.94
Apr 09, 2026
1.43
1.46
1.30
1.33
1.33
-6.34%
547,638
1.38
Apr 08, 2026
1.41
1.45
1.38
1.42
1.42
+5.97%
425,485
1.08
Apr 07, 2026
1.35
1.39
1.30
1.34
1.34
-0.74%
330,983
0.84
Apr 06, 2026
1.46
1.46
1.34
1.35
1.35
-7.53%
949,710
2.39
Apr 03, 2026
1.28
1.47
1.24
1.46
1.46
0.00%
0
0.00
Apr 02, 2026
1.28
1.47
1.24
1.46
1.46
+12.31%
1,255,573
3.26
Apr 01, 2026
1.22
1.35
1.15
1.30
1.30
+8.33%
367,666
0.96
Mar 31, 2026
1.16
1.23
1.15
1.20
1.20
+6.19%
681,783
1.84
Mar 30, 2026
1.04
1.20
1.04
1.13
1.13
+8.65%
1,527,497
4.41
Mar 27, 2026
1.06
1.08
1.02
1.04
1.04
-0.95%
343,622
1.00
Mar 26, 2026
1.20
1.22
1.02
1.05
1.05
-11.76%
367,458
1.08
Mar 25, 2026
1.10
1.24
1.08
1.19
1.19
+22.68%
1,026,268
3.15
Mar 24, 2026
0.93
0.98
0.91
0.97
0.97
+4.30%
90,903
0.28
Mar 23, 2026
0.92
0.95
0.90
0.93
0.93
+3.33%
76,218
0.23
Mar 20, 2026
0.95
0.95
0.89
0.90
0.90
-4.26%
162,908
0.50
Rows:
50