Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Lithium Ionic Corp. (LTHCF)

0.5260
+0.0270
+(5.41%)
At close: April 23 at 12:55:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.52600.52600.52600.52600.52601,000
Apr 22, 20250.54840.54840.54840.54840.5484-
Apr 21, 20250.54840.54840.54840.54840.5484370
Apr 17, 20250.55900.55900.55900.55900.5590-
Apr 16, 20250.55900.55900.55900.55900.5590-
Apr 15, 20250.55900.55900.55900.55900.55901,200
Apr 14, 20250.56200.56200.56200.56200.5620-
Apr 11, 20250.56200.56200.56200.56200.5620-
Apr 10, 20250.56200.56200.56200.56200.5620-
Apr 9, 20250.49450.56200.49450.56200.56204,310
Apr 8, 20250.51710.51710.49900.49900.49909,500
Apr 7, 20250.48100.53110.48100.53110.531111,949
Apr 4, 20250.58520.58520.54900.54900.549011,601
Apr 3, 20250.60150.60150.60150.60150.6015676
Apr 2, 20250.61100.61100.61100.61100.6110-
Apr 1, 20250.60800.61100.60800.61100.61104,325
Mar 31, 20250.65280.65280.65280.65280.6528-
Mar 28, 20250.65280.65280.65280.65280.6528548
Mar 27, 20250.70940.70940.70940.70940.7094415
Mar 26, 20250.76570.76570.76570.76570.7657-
Mar 25, 20250.77050.77050.76570.76570.76577,500
Mar 24, 20250.78340.78340.78340.78340.78341,000
Mar 21, 20250.76390.76390.76000.76000.760010,101
Mar 20, 20250.78340.78340.76110.76110.76111,950
Mar 19, 20250.71180.78270.71180.78270.78274,704
Mar 18, 20250.64700.69850.64700.69850.69851,800
Mar 17, 20250.60780.60780.60780.60780.6078-
Mar 14, 20250.60780.60780.60780.60780.60781,000
Mar 13, 20250.61190.61190.61190.61190.611927,000
Mar 12, 20250.59110.59110.59110.59110.5911800
Mar 11, 20250.57120.57120.57120.57120.57122,109
Mar 10, 20250.61560.61560.59600.59600.59601,417
Mar 7, 20250.61350.61350.61350.61350.6135900
Mar 6, 20250.61170.61170.60690.60690.60695,800
Mar 5, 20250.58700.58700.58700.58700.58705,002
Mar 4, 20250.57050.57050.57050.57050.57051,200
Mar 3, 20250.61000.61000.60750.60750.607521,000
Feb 28, 20250.64100.65000.64100.65000.650020,257
Feb 27, 20250.62610.62610.62610.62610.6261-
Feb 26, 20250.62610.62610.62610.62610.6261-
Feb 25, 20250.62610.62610.62610.62610.62612,000
Feb 24, 20250.65700.65700.65700.65700.6570500
Feb 21, 20250.71500.72000.71000.71000.710068,300
Feb 20, 20250.69060.69060.69060.69060.6906-
Feb 19, 20250.71640.71640.67180.69060.690620,996
Feb 18, 20250.71100.71200.70600.71200.71203,074
Feb 14, 20250.65800.66000.65800.66000.66008,500
Feb 13, 20250.63850.63850.63850.63850.6385-
Feb 12, 20250.63850.63850.63850.63850.6385-
Feb 11, 20250.63850.63850.63850.63850.6385-
Feb 10, 20250.62800.64560.62110.63850.638512,650
Feb 7, 20250.55920.55920.55920.55920.5592-
Feb 6, 20250.55920.55920.55920.55920.5592-
Feb 5, 20250.56290.56290.55920.55920.559220,075
Feb 4, 20250.59500.59500.59500.59500.59505,500
Feb 3, 20250.52650.58400.52650.58400.58408,600
Jan 31, 20250.58790.58790.58790.58790.58797,000
Jan 30, 20250.60550.60550.60550.60550.6055-
Jan 29, 20250.60550.60550.60550.60550.6055-
Jan 28, 20250.57880.60550.57880.60550.60558,733
Jan 27, 20250.62020.62020.59360.59360.5936990
Jan 24, 20250.58310.58310.58310.58310.5831-
Jan 23, 20250.58310.58310.58310.58310.5831-
Jan 22, 20250.52650.58470.52650.58310.583124,052
Jan 21, 20250.65190.67230.60700.62500.625026,379
Jan 17, 20250.66860.70000.66860.70000.70009,690
Jan 16, 20250.64840.64840.64840.64840.6484325
Jan 15, 20250.62920.62920.62920.62920.62921,025
Jan 14, 20250.61220.61220.61000.61000.610014,461
Jan 13, 20250.60730.60730.59000.59000.590020,237
Jan 10, 20250.64410.64770.62490.64620.646240,150
Jan 8, 20250.60900.60900.60900.60900.6090-
Jan 7, 20250.60900.60900.60900.60900.6090-
Jan 6, 20250.60780.61770.60780.60900.609034,457
Jan 3, 20250.58840.58840.58410.58410.58412,500
Jan 2, 20250.54080.54080.54080.54080.54085,510
Dec 31, 20240.54770.54770.53280.54000.540041,540
Dec 30, 20240.54760.54760.53780.53780.537811,268
Dec 27, 20240.54200.55640.54200.55310.553129,161
Dec 26, 20240.53150.53150.53150.53150.53152,000
Dec 24, 20240.53150.53150.53150.53150.5315-
Dec 23, 20240.53770.54040.52820.53150.53155,145
Dec 20, 20240.53100.53100.53000.53000.53001,200
Dec 19, 20240.52850.52850.52850.52850.52854,865
Dec 18, 20240.51170.51170.51170.51170.511711,512
Dec 17, 20240.54480.54480.54480.54480.5448-
Dec 16, 20240.54480.54480.54480.54480.5448-
Dec 13, 20240.54480.54480.54480.54480.5448-
Dec 12, 20240.54480.54480.54480.54480.5448-
Dec 11, 20240.54480.54480.54480.54480.5448600
Dec 10, 20240.56400.56400.54500.55200.552011,616
Dec 9, 20240.56340.56340.56340.56340.5634-
Dec 6, 20240.56340.56340.56340.56340.563413,500
Dec 5, 20240.55920.55920.55920.55920.5592-
Dec 4, 20240.59850.59850.55920.55920.55925,115
Dec 3, 20240.63100.63100.60520.60520.605212,790
Dec 2, 20240.63000.63890.62420.62500.62502,775
Nov 29, 20240.66500.66500.63880.63880.63886,020
Nov 27, 20240.73800.73800.67330.67330.673316,375
Nov 26, 20240.66000.66780.66000.66780.66782,007
Nov 25, 20240.61000.61000.61000.61000.6100-
Nov 22, 20240.60000.61000.59900.61000.610017,624
Nov 21, 20240.56400.63020.56360.63020.630229,620
Nov 20, 20240.51980.53760.51980.53760.537616,725
Nov 19, 20240.52000.52000.52000.52000.520018,301
Nov 18, 20240.45990.45990.45990.45990.459925,500
Nov 15, 20240.48720.48720.48720.48720.4872-
Nov 14, 20240.48720.48720.48720.48720.4872200
Nov 13, 20240.50000.50000.48770.48770.48778,236
Nov 12, 20240.47400.47400.47400.47400.4740-
Nov 11, 20240.47630.47630.47400.47400.47405,175
Nov 8, 20240.52500.52500.50520.50520.5052673
Nov 7, 20240.51780.51780.51780.51780.51781,001
Nov 6, 20240.50970.50970.50970.50970.50972,500
Nov 5, 20240.56500.56500.56500.56500.5650-
Nov 4, 20240.56200.56500.56200.56500.56506,000
Nov 1, 20240.56130.58160.56130.57390.573933,287
Oct 31, 20240.56660.56660.56660.56660.5666500
Oct 30, 20240.55410.60500.55410.60500.605017,460
Oct 29, 20240.53170.54290.53170.54290.54291,780
Oct 28, 20240.54000.54000.52000.52000.52005,000
Oct 25, 20240.54410.54410.54410.54410.5441-
Oct 24, 20240.54410.54410.54410.54410.5441-
Oct 23, 20240.56500.56500.52920.54410.5441102,275
Oct 22, 20240.57680.58320.57570.58320.58324,366
Oct 21, 20240.62330.62330.58320.58320.583211,523
Oct 18, 20240.64510.64510.64510.64510.6451-
Oct 17, 20240.64510.64510.64510.64510.64511,800
Oct 16, 20240.63650.65000.62450.64500.645023,599
Oct 15, 20240.63540.64170.63540.63650.636514,700
Oct 14, 20240.66000.66000.66000.66000.660010,000
Oct 11, 20240.63390.63390.63390.63390.6339-
Oct 10, 20240.63390.63390.63390.63390.6339-
Oct 9, 20240.65000.65000.63390.63390.633941,100
Oct 8, 20240.65950.65950.61880.61880.61882,701
Oct 7, 20240.70750.70750.65850.65850.658516,360
Oct 4, 20240.67380.67380.66210.66210.66216,015
Oct 3, 20240.50100.64170.50100.63000.63008,702
Oct 2, 20240.56100.62810.56100.61630.616321,153
Oct 1, 20240.51300.55680.51300.55130.551313,610
Sep 30, 20240.51000.51000.51000.51000.51003,000
Sep 27, 20240.50570.50570.50570.50570.50571,001
Sep 26, 20240.52430.52430.52430.52430.5243-
Sep 25, 20240.51830.52430.49000.52430.524333,203
Sep 24, 20240.48430.52800.48000.52800.52809,570
Sep 23, 20240.47880.47880.47880.47880.4788-
Sep 20, 20240.47760.48350.47760.47880.478858,587
Sep 19, 20240.48130.48130.48130.48130.4813-
Sep 18, 20240.48130.48130.48130.48130.481310,250
Sep 17, 20240.48300.48300.48300.48300.4830-
Sep 16, 20240.51290.51290.47180.48300.48302,353
Sep 13, 20240.50970.51500.50650.50650.506539,070
Sep 12, 20240.50600.50600.49730.49730.49732,000
Sep 11, 20240.45440.48000.45440.48000.480015,500
Sep 10, 20240.45440.45440.45440.45440.4544-
Sep 9, 20240.45440.45440.45440.45440.4544-
Sep 6, 20240.47370.47370.45440.45440.454436,000
Sep 5, 20240.49440.49440.49440.49440.4944-
Sep 4, 20240.49440.49440.49440.49440.4944-
Sep 3, 20240.49440.49440.49440.49440.4944-
Aug 30, 20240.49440.49440.49440.49440.4944-
Aug 29, 20240.49440.49440.49440.49440.4944806
Aug 28, 20240.45830.45830.45830.45830.4583-
Aug 27, 20240.45830.45830.45830.45830.4583-
Aug 26, 20240.47000.47000.45830.45830.4583500
Aug 23, 20240.48540.48540.48540.48540.485411,100
Aug 22, 20240.46820.46820.46820.46820.4682-
Aug 21, 20240.43720.46820.43720.46820.46825,230
Aug 20, 20240.52000.52000.52000.52000.5200-
Aug 19, 20240.50730.52250.50730.52000.520010,610
Aug 16, 20240.50000.51020.48390.48390.483912,108
Aug 15, 20240.43000.45670.43000.45390.453944,448
Aug 14, 20240.32410.32410.32410.32410.3241-
Aug 13, 20240.32410.32410.32410.32410.3241-
Aug 12, 20240.32360.32590.32360.32410.324119,518
Aug 9, 20240.32620.33360.32430.33360.33361,472
Aug 8, 20240.30870.34090.30000.34090.340910,106
Aug 7, 20240.34060.34060.30860.31340.313410,366
Aug 6, 20240.34290.34290.33450.34130.34133,711
Aug 5, 20240.35640.36290.35640.36290.36295,550
Aug 2, 20240.37880.38120.37880.38120.38122,027
Aug 1, 20240.40070.40070.40070.40070.4007-
Jul 31, 20240.40070.40070.40070.40070.4007668
Jul 30, 20240.41330.41540.40830.40830.408310,847
Jul 29, 20240.42000.42000.42000.42000.42004,040
Jul 26, 20240.43380.44140.43380.44140.44142,430
Jul 25, 20240.44500.44500.44000.44000.44008,684
Jul 24, 20240.44950.44950.44950.44950.44953,775
Jul 23, 20240.44620.44620.44000.44400.44408,980
Jul 22, 20240.42300.42300.42300.42300.4230-
Jul 19, 20240.42300.42300.42300.42300.423014,700
Jul 18, 20240.43160.43160.42330.43100.431010,710
Jul 17, 20240.44500.44500.44500.44500.4450-
Jul 16, 20240.44500.44500.44500.44500.44501,586
Jul 15, 20240.46270.46600.45450.45450.45458,010
Jul 12, 20240.50000.50000.49000.49000.490016,500
Jul 11, 20240.45060.53550.45060.53550.535517,606
Jul 10, 20240.41340.44850.41000.44850.44855,814
Jul 9, 20240.41060.41060.40650.40650.40651,500
Jul 8, 20240.44850.44850.41420.41420.414246,593
Jul 5, 20240.40770.40770.40770.40770.4077500
Jul 3, 20240.38120.39000.38080.39000.39005,400
Jul 2, 20240.42020.43510.38960.38960.389622,200
Jul 1, 20240.38960.42020.38960.42020.420212,770
Jun 28, 20240.44100.44100.40000.40000.40008,800
Jun 27, 20240.40990.40990.39610.39610.39613,180
Jun 26, 20240.39690.43140.38750.39000.390043,450
Jun 25, 20240.41720.41990.40000.41310.413143,800
Jun 24, 20240.46000.46000.41720.42790.427956,200
Jun 21, 20240.46270.46490.44100.45760.457670,955
Jun 20, 20240.46900.48530.46900.48530.485321,762
Jun 18, 20240.50650.50650.47400.47400.474012,016
Jun 17, 20240.49980.49980.49980.49980.499810,620
Jun 14, 20240.51850.51850.51220.51220.512213,150
Jun 13, 20240.53200.53200.51880.51880.518826,500
Jun 12, 20240.54350.54350.52810.52810.528133,176
Jun 11, 20240.57420.57420.55590.56100.561034,434
Jun 10, 20240.59540.59940.58410.59140.5914211,471
Jun 7, 20240.60600.60600.60030.60030.600327,957
Jun 6, 20240.62150.62150.62150.62150.6215-
Jun 5, 20240.61120.62150.60800.62150.621547,110
Jun 4, 20240.62760.62760.62760.62760.6276-
Jun 3, 20240.62200.62810.62200.62760.627611,620
May 31, 20240.66260.66260.66260.66260.66262,066
May 30, 20240.70700.70700.65340.65340.653425,050
May 29, 20240.70000.70000.67450.67450.674527,094
May 28, 20240.79600.79600.73580.73760.737633,256
May 24, 20240.75840.75840.74920.74920.749221,350
May 23, 20240.80850.80850.75000.75840.758425,600
May 22, 20240.77750.78040.75510.75770.757736,060
May 21, 20240.81390.83030.79430.79430.794368,570
May 20, 20240.83030.83030.78300.78300.78301,775
May 17, 20240.75600.82010.75600.82010.820111,393
May 16, 20240.74580.74580.74580.74580.7458-
May 15, 20240.71280.76200.71280.74580.745817,914
May 14, 20240.72510.73180.71000.72920.729212,763
May 13, 20240.71100.72720.70000.71950.719511,738
May 10, 20240.69220.70300.69000.69000.69004,823
May 9, 20240.64170.71310.64170.70860.70869,799
May 8, 20240.63400.63400.63400.63400.63404,041
May 7, 20240.62570.63000.62570.62990.629917,684
May 6, 20240.57820.60070.57820.60070.60074,986
May 3, 20240.59040.60270.57130.57130.571359,384
May 2, 20240.53520.61390.53520.61390.61395,350
May 1, 20240.54380.54380.54380.54380.5438-
Apr 30, 20240.56000.56000.54380.54380.54387,500
Apr 29, 20240.56880.56880.56880.56880.56881,020
Apr 26, 20240.48900.51710.48900.51710.51716,075
Apr 25, 20240.47490.47490.45500.45500.45505,383
Apr 24, 20240.50330.50330.48500.48500.48505,306

Related Tickers

PFE.AX Pantera Lithium Limited
0.0140
-6.67%
 
ARI.JO African Rainbow Minerals Limited
15,784.00
-1.47%
 
ILKAF Iluka Resources Limited
2.4000
+1.27%
 
GT1.AX Green Technology Metals Limited
0.0320
-15.79%
 
ALLIF Atlantic Lithium Limited
0.1495
0.00%
 
LIRC.TO Lithium Royalty Corp.
4.9000
-3.92%
 
ALL.L Atlantic Lithium Limited
6.75
-9.45%
 
GLN.AX Galan Lithium Limited
0.1100
0.00%
 
LKE.AX Lake Resources NL
0.0340
+6.25%
 
PILBF Pilbara Minerals Limited
0.9360
+0.65%