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

OTC Markets OTCQB - Delayed Quote USD

Lithium Corporation (LTUM)

0.0510
+0.0030
+(6.25%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.05300.05300.04800.05100.051060,200
Apr 22, 20250.06000.06000.04800.04800.048088,000
Apr 21, 20250.05700.05900.04600.05100.0510762,500
Apr 17, 20250.03300.06000.03300.05700.05701,467,700
Apr 16, 20250.02400.03300.02300.03300.03301,018,500
Apr 15, 20250.02600.02600.02400.02400.024024,300
Apr 14, 20250.02400.02500.02300.02300.023044,100
Apr 11, 20250.02300.02600.02300.02300.023085,200
Apr 10, 20250.02400.02500.02300.02500.0250194,400
Apr 9, 20250.02400.02600.02300.02600.0260120,300
Apr 8, 20250.02500.02600.02400.02500.025065,900
Apr 7, 20250.02300.02600.02300.02400.024058,300
Apr 4, 20250.02700.03000.02300.02400.0240146,100
Apr 3, 20250.02900.02900.02400.02900.0290203,200
Apr 2, 20250.02900.02900.02400.02600.0260135,700
Apr 1, 20250.02900.02900.02500.02600.026011,300
Mar 31, 20250.02800.02900.02300.02500.0250155,000
Mar 28, 20250.02600.02900.02300.02900.0290279,200
Mar 27, 20250.02700.02700.02500.02500.025013,500
Mar 26, 20250.02600.02600.02600.02600.026015,900
Mar 25, 20250.03000.03000.02700.02900.02903,300
Mar 24, 20250.02900.02900.02900.02900.029025,200
Mar 21, 20250.02400.02900.02400.02900.029043,500
Mar 20, 20250.02500.02700.02500.02700.0270107,200
Mar 19, 20250.02600.02600.02400.02400.0240115,300
Mar 18, 20250.02600.02700.02400.02600.026052,300
Mar 17, 20250.02500.02700.02400.02500.0250231,700
Mar 14, 20250.02900.02900.02400.02700.0270211,200
Mar 13, 20250.02800.03000.02700.02800.028018,700
Mar 12, 20250.02800.03000.02700.02800.028037,800
Mar 11, 20250.02900.03000.02700.02900.0290198,400
Mar 10, 20250.03000.03000.02900.02900.0290248,700
Mar 7, 20250.03000.03000.02900.02900.029036,400
Mar 6, 20250.03000.03000.02900.02900.0290137,800
Mar 5, 20250.03200.03200.02900.02900.0290135,000
Mar 4, 20250.03200.03200.03000.03000.0300239,500
Mar 3, 20250.03200.03200.03000.03000.0300347,500
Feb 28, 20250.03000.03200.03000.03100.031099,000
Feb 27, 20250.03000.03200.03000.03000.0300159,100
Feb 26, 20250.03100.03100.03000.03000.030046,900
Feb 25, 20250.03000.03200.02900.03200.032075,500
Feb 24, 20250.02900.03200.02900.02900.0290233,800
Feb 21, 20250.03000.03300.02900.02900.0290221,700
Feb 20, 20250.03400.03400.03000.03400.034011,600
Feb 19, 20250.03000.03400.03000.03200.032042,100
Feb 18, 20250.02900.03200.02900.03000.030014,100
Feb 14, 20250.02900.03400.02900.02900.0290111,100
Feb 13, 20250.03200.03400.02900.03300.0330145,800
Feb 12, 20250.03100.03200.03100.03100.03102,200
Feb 11, 20250.03100.03400.03100.03100.031084,500
Feb 10, 20250.02600.03400.02600.03200.0320103,900
Feb 7, 20250.03400.03500.03000.03400.0340496,200
Feb 6, 20250.03200.03500.03200.03300.033026,800
Feb 5, 20250.03300.03800.03200.03600.0360312,500
Feb 4, 20250.03400.03800.03400.03700.0370130,100
Feb 3, 20250.03200.03500.03200.03500.035027,200
Jan 31, 20250.03500.03600.03300.03300.0330302,100
Jan 30, 20250.03600.03900.03600.03700.037036,500
Jan 29, 20250.03900.03900.03600.03700.037015,200
Jan 28, 20250.03600.03900.03500.03600.0360113,000
Jan 27, 20250.03600.03800.03600.03600.0360110,400
Jan 24, 20250.03600.03900.03600.03900.0390122,200
Jan 23, 20250.03600.03900.03600.03700.0370155,300
Jan 22, 20250.03900.03900.03600.03800.038017,800
Jan 21, 20250.03400.03900.03400.03700.037032,900
Jan 17, 20250.03600.03900.03600.03900.0390157,200
Jan 16, 20250.04300.04300.03700.03900.039049,800
Jan 15, 20250.03800.04200.03700.03700.0370151,700
Jan 14, 20250.03700.03900.03700.03700.037033,400
Jan 13, 20250.04000.04000.03300.03700.037012,500
Jan 10, 20250.03900.03900.03300.03900.039097,600
Jan 8, 20250.03600.03600.03600.03600.036012,300
Jan 7, 20250.04300.04300.03600.03700.0370128,400
Jan 6, 20250.04400.04400.03700.03700.0370688,600
Jan 3, 20250.03600.04400.03600.04300.0430375,300
Jan 2, 20250.04400.04400.03600.03600.0360142,200
Dec 31, 20240.03900.03900.03600.03600.036083,300
Dec 30, 20240.03800.04000.03600.03600.0360118,600
Dec 27, 20240.03900.04000.03800.04000.040080,600
Dec 26, 20240.04000.04400.03800.03800.0380202,100
Dec 24, 20240.04500.04500.04000.04000.040084,800
Dec 23, 20240.04300.04800.03900.04000.0400247,500
Dec 20, 20240.03900.04300.03900.03900.039053,600
Dec 19, 20240.04600.04600.03400.03900.0390136,100
Dec 18, 20240.04100.04200.03800.03800.0380189,800
Dec 17, 20240.03600.04200.03600.04100.041063,400
Dec 16, 20240.03900.04100.03900.03900.039079,500
Dec 13, 20240.03900.04700.03900.03900.0390126,500
Dec 12, 20240.03800.04800.03800.04800.0480153,600
Dec 11, 20240.03900.04800.03600.04800.0480207,900
Dec 10, 20240.04200.05000.03800.04200.0420263,100
Dec 9, 20240.04200.04300.03900.03900.0390168,100
Dec 6, 20240.03500.04300.03500.04300.0430385,500
Dec 5, 20240.03800.04000.03500.03500.0350181,400
Dec 4, 20240.03800.03800.03500.03500.035059,200
Dec 3, 20240.03400.04000.03400.04000.0400175,500
Dec 2, 20240.03400.03900.03400.03900.039076,800
Nov 29, 20240.03500.03900.03300.03300.033052,300
Nov 27, 20240.03800.03800.03500.03700.03703,900
Nov 26, 20240.03500.03800.03500.03500.035050,500
Nov 25, 20240.03800.04000.03500.03500.0350192,000
Nov 22, 20240.03600.04000.03600.03900.039037,400
Nov 21, 20240.04000.04000.03600.03900.0390147,600
Nov 20, 20240.03700.03900.03700.03900.039024,600
Nov 19, 20240.03700.04000.03700.03700.0370235,900
Nov 18, 20240.03600.04000.03600.03900.039042,900
Nov 15, 20240.03500.04000.03500.04000.040066,200
Nov 14, 20240.04100.04100.03500.03600.036075,900
Nov 13, 20240.03100.04000.03100.04000.0400167,300
Nov 12, 20240.03500.03500.03100.03300.033083,600
Nov 11, 20240.03600.04000.03300.03500.0350173,800
Nov 8, 20240.03800.03800.03500.03600.0360101,100
Nov 7, 20240.03700.03800.03700.03700.037013,300
Nov 6, 20240.03700.04000.03700.03800.038077,500
Nov 5, 20240.03700.04000.03700.03900.039038,200
Nov 4, 20240.04000.04100.03700.03700.037017,800
Nov 1, 20240.04000.04100.03700.03700.037079,800
Oct 31, 20240.04000.04100.04000.04000.040019,400
Oct 30, 20240.04000.04200.04000.04000.040064,900
Oct 29, 20240.04000.04600.04000.04100.0410223,700
Oct 28, 20240.03600.04300.03600.04000.040081,700
Oct 25, 20240.04000.04500.04000.04000.0400105,700
Oct 24, 20240.04000.04500.04000.04200.0420108,500
Oct 23, 20240.04500.04500.04100.04100.04101,000
Oct 22, 20240.04400.04400.04000.04100.041068,000
Oct 21, 20240.04000.04400.04000.04300.043025,500
Oct 18, 20240.04200.04400.04000.04200.042021,900
Oct 17, 20240.04500.04500.04000.04200.042089,000
Oct 16, 20240.04200.04400.04100.04400.0440146,400
Oct 15, 20240.04400.04500.04200.04500.045052,600
Oct 14, 20240.04100.04300.04000.04300.043034,700
Oct 11, 20240.03800.04300.03800.03900.039021,000
Oct 10, 20240.03600.04500.03600.03900.039087,700
Oct 9, 20240.04000.04600.03900.03900.0390223,700
Oct 8, 20240.05000.05000.03500.04400.0440600,000
Oct 7, 20240.05000.05000.04300.04700.047037,900
Oct 4, 20240.05000.05000.04300.04400.044012,400
Oct 3, 20240.05200.05200.04300.04400.044045,400
Oct 2, 20240.04500.04800.04300.04300.043025,300
Oct 1, 20240.05500.05500.04200.04200.042077,400
Sep 30, 20240.05200.05500.04200.05500.055078,200
Sep 27, 20240.05400.05400.04300.04300.043074,100
Sep 26, 20240.05100.05600.05100.05100.051041,600
Sep 25, 20240.05100.06000.05100.05200.0520127,000
Sep 24, 20240.06000.06000.05100.05100.051064,400
Sep 23, 20240.04900.06000.04900.05600.056082,100
Sep 20, 20240.04600.05900.04600.05900.0590235,400
Sep 19, 20240.05300.05300.04600.05300.053066,300
Sep 18, 20240.05200.06000.04900.05300.0530113,200
Sep 17, 20240.03900.05200.03900.05100.0510638,200
Sep 16, 20240.04900.04900.04000.04000.0400226,200
Sep 13, 20240.05000.05000.03800.03900.0390245,400
Sep 12, 20240.03500.04700.02800.04000.0400596,000
Sep 11, 20240.03200.03200.03000.03200.032010,400
Sep 10, 20240.03000.03100.03000.03100.031035,100
Sep 9, 20240.03200.03200.03000.03100.031033,600
Sep 6, 20240.03000.03400.03000.03200.032059,400
Sep 5, 20240.03400.03400.02900.03000.0300244,800
Sep 4, 20240.03100.03300.03000.03200.032096,400
Sep 3, 20240.03300.03300.03100.03100.031019,300
Aug 30, 20240.03200.03800.03000.03000.0300134,500
Aug 29, 20240.03100.03800.03100.03200.032017,600
Aug 28, 20240.03800.03800.03100.03100.031049,100
Aug 27, 20240.03000.03800.03000.03400.034035,100
Aug 26, 20240.03300.03400.03100.03100.0310120,700
Aug 23, 20240.03300.03600.03300.03300.033012,700
Aug 22, 20240.03300.03800.03300.03300.033070,200
Aug 21, 20240.03200.03600.03200.03600.03602,900
Aug 20, 20240.03300.04000.03200.03200.0320136,000
Aug 19, 20240.03300.03800.03300.03800.0380154,800
Aug 16, 20240.03900.03900.03300.03400.0340162,100
Aug 15, 20240.03400.04000.03300.03300.033047,300
Aug 14, 20240.03400.03700.03400.03400.034025,800
Aug 13, 20240.03600.03700.03400.03400.034069,900
Aug 12, 20240.03600.04100.03600.03800.038083,200
Aug 9, 20240.03600.04000.03600.03600.0360136,100
Aug 8, 20240.03400.04000.03400.03400.0340217,100
Aug 7, 20240.04000.04000.03700.04000.0400173,100
Aug 6, 20240.03800.03800.03300.03600.036020,200
Aug 5, 20240.03300.03800.03300.03600.036046,300
Aug 2, 20240.03800.03800.03300.03600.036069,700
Aug 1, 20240.03600.03600.03200.03300.033027,300
Jul 31, 20240.03800.03800.03300.03300.033049,700
Jul 30, 20240.03800.03800.03200.03300.033014,700
Jul 29, 20240.03800.03800.03400.03600.036014,100
Jul 26, 20240.03800.03800.03400.03700.0370182,400
Jul 25, 20240.03500.04100.03500.03900.039015,000
Jul 24, 20240.03600.04100.03600.03600.036049,700
Jul 23, 20240.03500.03900.03300.03900.0390194,400
Jul 22, 20240.03500.03500.03000.03200.032095,300
Jul 19, 20240.03300.03500.03000.03200.032069,000
Jul 18, 20240.03400.03400.03300.03300.033063,000
Jul 17, 20240.03500.03500.03000.03300.0330189,300
Jul 16, 20240.03700.03700.03200.03500.035064,100
Jul 15, 20240.03600.03600.03100.03400.034013,700
Jul 12, 20240.03100.04000.02900.03700.0370246,600
Jul 11, 20240.04000.04000.03500.03500.035085,300
Jul 10, 20240.03800.04000.03500.04000.040022,300
Jul 9, 20240.03900.03900.03500.03500.035075,600
Jul 8, 20240.04000.04000.03800.03900.039081,700
Jul 5, 20240.04500.05200.03800.04000.0400134,700
Jul 3, 20240.04800.05000.04800.05000.0500500
Jul 2, 20240.05200.05200.03700.05000.050081,500
Jul 1, 20240.04000.05500.04000.05200.0520301,100
Jun 28, 20240.04400.04800.03700.04100.0410534,100
Jun 27, 20240.04400.04400.03700.04100.04104,300
Jun 26, 20240.04000.04700.03700.04000.0400345,500
Jun 25, 20240.02300.04500.02300.03800.03801,402,000
Jun 24, 20240.03100.03300.02100.02800.0280370,900
Jun 21, 20240.03000.03200.03000.03100.031033,700
Jun 20, 20240.03000.03400.03000.03000.0300139,300
Jun 18, 20240.03000.03400.03000.03200.0320212,900
Jun 17, 20240.03200.03500.03000.03000.0300190,500
Jun 14, 20240.03200.03700.03200.03500.0350245,000
Jun 13, 20240.03400.03700.03200.03500.0350125,900
Jun 12, 20240.03400.03700.03300.03500.035046,100
Jun 11, 20240.03800.03800.03300.03500.035033,600
Jun 10, 20240.03200.03800.03200.03600.036034,500
Jun 7, 20240.03800.03800.03200.03600.036081,800
Jun 6, 20240.03200.03700.03100.03700.0370470,600
Jun 5, 20240.03300.03500.03200.03200.0320121,300
Jun 4, 20240.03400.03500.03400.03400.03409,500
Jun 3, 20240.03700.03700.03200.03500.0350148,600
May 31, 20240.03700.03700.03100.03300.0330124,800
May 30, 20240.03600.03900.03200.03200.0320137,200
May 29, 20240.03400.03900.03400.03900.03906,000
May 28, 20240.03900.03900.03600.03600.036010,300
May 24, 20240.03300.03800.03300.03500.035052,600
May 23, 20240.03600.03900.03300.03900.0390329,600
May 22, 20240.03700.03700.03600.03600.03605,500
May 21, 20240.03700.03900.03300.03800.038098,500
May 20, 20240.03600.03700.03300.03300.033060,100
May 17, 20240.03500.03600.03500.03500.0350116,200
May 16, 20240.03600.03700.03300.03300.0330250,200
May 15, 20240.03500.03700.03500.03700.037064,500
May 14, 20240.03700.03700.03500.03600.0360104,500
May 13, 20240.03500.03700.03500.03700.037045,700
May 10, 20240.03500.03700.03500.03500.035052,600
May 9, 20240.03800.03800.03600.03600.0360510,500
May 8, 20240.03800.03800.03700.03700.037042,600
May 7, 20240.03600.03800.03600.03700.037056,000
May 6, 20240.03600.03800.03600.03800.038053,400
May 3, 20240.03700.03800.03500.03800.0380131,400
May 2, 20240.03600.03700.03500.03600.036027,300
May 1, 20240.03500.03700.03500.03600.0360120,700
Apr 30, 20240.03800.03800.03500.03700.037031,800
Apr 29, 20240.03800.03800.03500.03500.035040,000
Apr 26, 20240.03500.03600.03500.03500.035029,400
Apr 25, 20240.03500.03900.03500.03700.037056,100
Apr 24, 20240.03500.03800.03500.03500.0350183,300

Related Tickers

ILKAF Iluka Resources Limited
2.4000
+1.27%
 
AMLI American Lithium Corp.
0.3752
0.00%
 
ALLIF Atlantic Lithium Limited
0.1495
0.00%
 
AWLIF Ameriwest Lithium Inc.
0.1191
-7.67%
 
LUCMF Luca Mining Corp.
0.9898
+1.00%
 
AMLIF American Lithium Corp.
0.2410
-2.11%
 
SGML Sigma Lithium Corporation
7.90
+3.00%
 
TMRC Texas Mineral Resources Corp.
0.6600
-0.75%
 
N7N.F NOA Lithium Brines Inc.
0.2140
0.00%
 
ILHMF International Lithium Corp.
0.0100
0.00%