Canadian Sec - Free Realtime Quote CAD

Champion Electric Metals Inc. (LTHM.CN)

0.0150

0.0000

(0.00%)

As of January 23 at 3:36:00 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0000	0.0000	0.0000	0.0150	0.0150	-
Jan 22, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	96,000
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	59,750
Jan 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 17, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	40,337
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,243,792
Jan 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	120,001
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	321,800
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	254,001
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	32,028
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	409,268
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	713,000
Dec 31, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	272,637
Dec 30, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	322,000
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Dec 23, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	120,000
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	103,000
Dec 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	259,350
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Dec 12, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	105,001
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Dec 4, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	80,500
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	275,171
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,144
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	151,014
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	104,338
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,600
Nov 21, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	124,500
Nov 20, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	104,000
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	89,930
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,049
Nov 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	108,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,532
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	136,400
Nov 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	42,998
Nov 5, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	170,005
Nov 4, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	875,000
Nov 1, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	520,623
Oct 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	71,400
Oct 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	68,869
Oct 28, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	6,000
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,893
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,300
Oct 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	73,000
Oct 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	201,000
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,270
Oct 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	17,500
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	91,000
Oct 10, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	29,025
Oct 9, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	168,000
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,680
Oct 7, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	416,854
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,800
Oct 3, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	511,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,600
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,827
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,633
Sep 26, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	285,750
Sep 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	34,682
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	297,554
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Sep 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	340,830
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sep 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	54,456
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,167
Sep 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	55,888
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,200
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,072
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
Sep 9, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	23,650
Sep 6, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	339,148
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,183
Sep 4, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	84,000
Sep 3, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	568,000
Aug 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	450,469
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	225,000
Aug 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	6,340
Aug 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	42,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Aug 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	131,000
Aug 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	103,000
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Aug 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	33,050
Aug 9, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	208,127
Aug 8, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	347,368
Aug 7, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	126,000
Aug 6, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	250,500
Aug 2, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	422,900
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,700
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Jul 30, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	68,366
Jul 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	18,988
Jul 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	36,053
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,020
Jul 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	325,571
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,250
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,523
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	38,400
Jul 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	244,600
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	232,860
Jul 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	120,000
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,671
Jul 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	60,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	187,650
Jul 9, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	400,668
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	71,701
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,444
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,320
Jul 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,799
Jun 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	137,656
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	206,856
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Jun 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	116,766
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	435,000
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	520,000
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	79,000
Jun 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	247,671
Jun 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	197,730
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,857
Jun 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	159,067
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	392,476
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,120
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,900
Jun 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	113,565
Jun 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	255,374
Jun 3, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	104,461
May 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	126,200
May 30, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	162,781
May 29, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	284,342
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	97,400
May 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	82,001
May 24, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	61,000
May 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	217,864
May 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	21,000
May 21, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	357,293
May 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	172,725
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
May 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	362,500
May 14, 2024	0.0550	0.0550	0.0400	0.0500	0.0500	1,754,413
May 13, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	253,520
May 10, 2024	0.0650	0.0750	0.0650	0.0650	0.0650	496,500
May 9, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	48,018
May 8, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	38,725
May 7, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	25,000
May 6, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	72,300
May 3, 2024	0.0700	0.0700	0.0675	0.0700	0.0700	49,105
May 2, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	92,002
May 1, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	89,500
Apr 30, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	152,065
Apr 29, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	23,960
Apr 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	308,300
Apr 25, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	41,850
Apr 24, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	45,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	27,808
Apr 22, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	25,000
Apr 19, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	186,803
Apr 18, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	241,000
Apr 17, 2024	0.0550	0.0700	0.0550	0.0650	0.0650	378,727
Apr 16, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	45,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,014
Apr 12, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	496,286
Apr 11, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	103,000
Apr 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	192,272
Apr 9, 2024	0.0600	0.0750	0.0600	0.0650	0.0650	559,265
Apr 8, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	651,475
Apr 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	86,183
Apr 4, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	142,340
Apr 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	26,524
Apr 2, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	19,639
Apr 1, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	208,546
Mar 28, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	470,204
Mar 27, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	21,303
Mar 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,709
Mar 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	201,365
Mar 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	86,674
Mar 21, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	864,199
Mar 20, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	506,144
Mar 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	17,000
Mar 18, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	170,025
Mar 15, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	46,000
Mar 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	95,481
Mar 13, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	77,342
Mar 12, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	108,008
Mar 11, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	135,292
Mar 8, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	182,000
Mar 7, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	42,524
Mar 6, 2024	0.0800	0.0850	0.0800	0.0800	0.0800	581,003
Mar 5, 2024	0.0800	0.0850	0.0750	0.0800	0.0800	192,229
Mar 4, 2024	0.0750	0.0850	0.0700	0.0800	0.0800	1,000,400
Mar 1, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	210,329
Feb 29, 2024	0.0750	0.0800	0.0700	0.0800	0.0800	144,150
Feb 28, 2024	0.0750	0.0800	0.0700	0.0700	0.0700	228,303
Feb 27, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	341,503
Feb 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	161,142
Feb 23, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	280,228
Feb 22, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	92,135
Feb 21, 2024	0.0750	0.0750	0.0600	0.0700	0.0700	29,123
Feb 20, 2024	0.0600	0.0750	0.0600	0.0650	0.0650	63,959
Feb 16, 2024	0.0700	0.0800	0.0600	0.0600	0.0600	395,943
Feb 15, 2024	0.0600	0.0650	0.0500	0.0650	0.0650	47,805
Feb 14, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	137,599
Feb 13, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	22,001
Feb 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	51,026
Feb 9, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	419,954
Feb 8, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	219,000
Feb 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,010
Feb 5, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	14,153
Feb 2, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	331,490
Feb 1, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	216,004
Jan 31, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	381,625
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	63,010
Jan 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	103,968
Jan 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	133,004
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Jan 24, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	110,339

CLRMF Clean Air Metals Inc.

0.0370

0.00%

PAU.CN Provenance Gold Corp.

0.2750

+1.85%

MXROF Max Resource Corp.

0.0400

0.00%

WEXPF Western Exploration Inc.

0.6000

-7.69%

ATEPF Astra Exploration Inc.

0.1116

+10.50%

CMCXF CMC Metals Ltd.

0.0200

0.00%

CAMNF Cascadia Minerals Ltd.

0.0742

0.00%

PGLDF P2 Gold Inc.

0.0450

+15.38%

CRC.CN Canter Resources Corp.

0.0800

-5.88%

SSVFF Southern Silver Exploration Corp.

0.1200

-0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Champion Electric Metals Inc. (LTHM.CN)

Related Tickers