Other OTC - Delayed Quote USD

International Lithium Corp. (ILHMF)

0.0178 0.0000 (0.00%)
At close: April 22 at 11:41 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Apr 23, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Apr 22, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 6,000
Apr 19, 2024 0.0198 0.0198 0.0198 0.0198 0.0198 -
Apr 18, 2024 0.0198 0.0198 0.0198 0.0198 0.0198 -
Apr 17, 2024 0.0198 0.0198 0.0198 0.0198 0.0198 2,500
Apr 16, 2024 0.0197 0.0197 0.0197 0.0197 0.0197 20,000
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Apr 12, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 10,000
Apr 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 10, 2024 0.0178 0.0220 0.0178 0.0220 0.0220 22,800
Apr 9, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 1,000
Apr 8, 2024 0.0180 0.0180 0.0176 0.0176 0.0176 52,700
Apr 5, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 1,000
Apr 4, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Apr 3, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 16,000
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 1, 2024 0.0203 0.0203 0.0180 0.0180 0.0180 3,800
Mar 28, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 200
Mar 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 500
Mar 26, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Mar 25, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Mar 22, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 100
Mar 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Mar 15, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 14, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 1,000
Mar 13, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 27,500
Mar 12, 2024 0.0180 0.0223 0.0180 0.0223 0.0223 12,500
Mar 11, 2024 0.0182 0.0185 0.0182 0.0185 0.0185 4,700
Mar 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 13,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,900
Mar 5, 2024 0.0181 0.0184 0.0181 0.0181 0.0181 28,600
Mar 4, 2024 0.0184 0.0184 0.0184 0.0184 0.0184 200
Mar 1, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 15,000
Feb 29, 2024 0.0182 0.0202 0.0182 0.0202 0.0202 53,000
Feb 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Feb 22, 2024 0.0189 0.0189 0.0180 0.0180 0.0180 30,000
Feb 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 1,200
Feb 20, 2024 0.0180 0.0185 0.0180 0.0180 0.0180 24,800
Feb 16, 2024 0.0185 0.0220 0.0185 0.0202 0.0202 20,600
Feb 15, 2024 0.0186 0.0208 0.0186 0.0208 0.0208 34,300
Feb 14, 2024 0.0208 0.0208 0.0208 0.0208 0.0208 -
Feb 13, 2024 0.0280 0.0280 0.0201 0.0208 0.0208 36,500
Feb 12, 2024 0.0223 0.0223 0.0220 0.0220 0.0220 28,300
Feb 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 77,500
Feb 8, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 3,000
Feb 7, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 -
Feb 6, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 158,000
Feb 5, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 13,700
Feb 2, 2024 0.0218 0.0218 0.0218 0.0218 0.0218 300
Feb 1, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 400
Jan 31, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 -
Jan 30, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 5,000
Jan 29, 2024 0.0233 0.0236 0.0233 0.0236 0.0236 1,400
Jan 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 25, 2024 0.0222 0.0222 0.0220 0.0220 0.0220 103,400
Jan 24, 2024 0.0215 0.0220 0.0215 0.0215 0.0215 6,200
Jan 23, 2024 0.0222 0.0249 0.0222 0.0223 0.0223 124,900
Jan 22, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 5,400
Jan 19, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Jan 18, 2024 0.0280 0.0280 0.0210 0.0214 0.0214 156,100
Jan 17, 2024 0.0250 0.0268 0.0250 0.0268 0.0268 41,000
Jan 16, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 -
Jan 12, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 2,300
Jan 11, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
Jan 10, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
Jan 9, 2024 0.0292 0.0292 0.0284 0.0284 0.0284 25,000
Jan 8, 2024 0.0262 0.0262 0.0261 0.0261 0.0261 2,700
Jan 5, 2024 0.0300 0.0300 0.0262 0.0262 0.0262 6,000
Jan 4, 2024 0.0291 0.0317 0.0291 0.0317 0.0317 30,500
Jan 3, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
Jan 2, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 2,000
Dec 29, 2023 0.0323 0.0323 0.0323 0.0323 0.0323 1,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Dec 27, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 1,000
Dec 26, 2023 0.0191 0.0302 0.0180 0.0278 0.0278 81,000
Dec 22, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
Dec 21, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 5,300
Dec 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 7,800
Dec 19, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 9,600
Dec 18, 2023 0.0262 0.0262 0.0254 0.0254 0.0254 20,000
Dec 15, 2023 0.0280 0.0280 0.0272 0.0280 0.0280 1,500
Dec 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 7,000
Dec 13, 2023 0.0221 0.0264 0.0221 0.0264 0.0264 23,000
Dec 12, 2023 0.0267 0.0267 0.0267 0.0267 0.0267 -
Dec 11, 2023 0.0280 0.0280 0.0256 0.0267 0.0267 112,600
Dec 8, 2023 0.0253 0.0280 0.0253 0.0280 0.0280 34,800
Dec 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 6, 2023 0.0252 0.0280 0.0252 0.0280 0.0280 12,500
Dec 5, 2023 0.0270 0.0270 0.0234 0.0234 0.0234 29,100
Dec 4, 2023 0.0238 0.0238 0.0238 0.0238 0.0238 7,300
Dec 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 18,300
Nov 30, 2023 0.0200 0.0200 0.0193 0.0200 0.0200 72,000
Nov 29, 2023 0.0200 0.0221 0.0200 0.0221 0.0221 123,100
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0210 0.0225 0.0191 0.0200 0.0200 59,100
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 7,000
Nov 22, 2023 0.0230 0.0230 0.0210 0.0214 0.0214 21,500
Nov 21, 2023 0.0227 0.0257 0.0226 0.0257 0.0257 66,000
Nov 20, 2023 0.0213 0.0235 0.0200 0.0235 0.0235 115,000
Nov 17, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 9,000
Nov 16, 2023 0.0250 0.0256 0.0250 0.0256 0.0256 8,000
Nov 15, 2023 0.0253 0.0253 0.0253 0.0253 0.0253 -
Nov 14, 2023 0.0220 0.0253 0.0220 0.0253 0.0253 30,000
Nov 13, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 62,500
Nov 10, 2023 0.0289 0.0289 0.0268 0.0268 0.0268 32,000
Nov 9, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 1,900
Nov 8, 2023 0.0290 0.0290 0.0248 0.0253 0.0253 9,000
Nov 7, 2023 0.0289 0.0289 0.0289 0.0289 0.0289 -
Nov 6, 2023 0.0289 0.0289 0.0289 0.0289 0.0289 -
Nov 3, 2023 0.0208 0.0289 0.0207 0.0289 0.0289 6,500
Nov 2, 2023 0.0254 0.0289 0.0254 0.0289 0.0289 33,200
Nov 1, 2023 0.0251 0.0251 0.0251 0.0251 0.0251 -
Oct 31, 2023 0.0251 0.0251 0.0251 0.0251 0.0251 600
Oct 30, 2023 0.0289 0.0289 0.0288 0.0288 0.0288 7,500
Oct 27, 2023 0.0252 0.0252 0.0252 0.0252 0.0252 29,000
Oct 26, 2023 0.0252 0.0252 0.0252 0.0252 0.0252 12,500
Oct 25, 2023 0.0265 0.0277 0.0253 0.0277 0.0277 48,100
Oct 24, 2023 0.0200 0.0313 0.0200 0.0285 0.0285 141,000
Oct 23, 2023 0.0260 0.0260 0.0200 0.0200 0.0200 18,700
Oct 20, 2023 0.0273 0.0273 0.0265 0.0265 0.0265 5,300
Oct 19, 2023 0.0292 0.0292 0.0265 0.0265 0.0265 7,500
Oct 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 1,100
Oct 17, 2023 0.0277 0.0277 0.0207 0.0251 0.0251 130,000
Oct 16, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 500
Oct 13, 2023 0.0301 0.0301 0.0301 0.0301 0.0301 -
Oct 12, 2023 0.0301 0.0301 0.0301 0.0301 0.0301 -
Oct 11, 2023 0.0306 0.0306 0.0301 0.0301 0.0301 34,200
Oct 10, 2023 0.0306 0.0306 0.0277 0.0306 0.0306 57,000
Oct 9, 2023 0.0308 0.0308 0.0308 0.0308 0.0308 10,000
Oct 6, 2023 0.0309 0.0309 0.0309 0.0309 0.0309 5,000
Oct 5, 2023 0.0315 0.0315 0.0315 0.0315 0.0315 5,400
Oct 4, 2023 0.0287 0.0296 0.0278 0.0278 0.0278 35,300
Oct 3, 2023 0.0276 0.0276 0.0276 0.0276 0.0276 -
Oct 2, 2023 0.0281 0.0315 0.0276 0.0276 0.0276 55,000
Sep 29, 2023 0.0274 0.0274 0.0274 0.0274 0.0274 1,000
Sep 28, 2023 0.0315 0.0315 0.0315 0.0315 0.0315 -
Sep 27, 2023 0.0315 0.0315 0.0315 0.0315 0.0315 -
Sep 26, 2023 0.0315 0.0315 0.0315 0.0315 0.0315 -
Sep 25, 2023 0.0318 0.0318 0.0247 0.0315 0.0315 144,400
Sep 22, 2023 0.0319 0.0325 0.0319 0.0325 0.0325 5,800
Sep 21, 2023 0.0325 0.0325 0.0325 0.0325 0.0325 14,100
Sep 20, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 19, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 18, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 15,000
Sep 15, 2023 0.0326 0.0330 0.0326 0.0326 0.0326 52,300
Sep 14, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 50,800
Sep 13, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 30,000
Sep 12, 2023 0.0325 0.0325 0.0311 0.0311 0.0311 84,000
Sep 11, 2023 0.0325 0.0325 0.0325 0.0325 0.0325 5,000
Sep 8, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 -
Sep 7, 2023 0.0310 0.0311 0.0310 0.0311 0.0311 10,000
Sep 6, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 10,000
Sep 5, 2023 0.0334 0.0334 0.0334 0.0334 0.0334 19,800
Sep 1, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 31, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 30, 2023 0.0310 0.0338 0.0310 0.0330 0.0330 80,400
Aug 29, 2023 0.0330 0.0341 0.0330 0.0341 0.0341 11,500
Aug 28, 2023 0.0310 0.0339 0.0310 0.0339 0.0339 83,300
Aug 25, 2023 0.0310 0.0330 0.0310 0.0330 0.0330 6,000
Aug 24, 2023 0.0310 0.0330 0.0310 0.0330 0.0330 11,000
Aug 23, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 10,000
Aug 22, 2023 0.0310 0.0317 0.0310 0.0317 0.0317 71,000
Aug 21, 2023 0.0310 0.0339 0.0310 0.0339 0.0339 57,000
Aug 18, 2023 0.0330 0.0341 0.0330 0.0341 0.0341 14,500
Aug 17, 2023 0.0333 0.0362 0.0333 0.0362 0.0362 20,600
Aug 16, 2023 0.0352 0.0355 0.0330 0.0330 0.0330 10,000
Aug 15, 2023 0.0379 0.0379 0.0379 0.0379 0.0379 -
Aug 14, 2023 0.0328 0.0379 0.0328 0.0379 0.0379 6,000
Aug 11, 2023 0.0335 0.0355 0.0335 0.0355 0.0355 20,000
Aug 10, 2023 0.0334 0.0334 0.0334 0.0334 0.0334 20,000
Aug 9, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 -
Aug 8, 2023 0.0331 0.0356 0.0331 0.0333 0.0333 16,800
Aug 7, 2023 0.0375 0.0375 0.0367 0.0367 0.0367 154,700
Aug 4, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Aug 3, 2023 0.0338 0.0390 0.0337 0.0380 0.0380 127,600
Aug 2, 2023 0.0337 0.0343 0.0337 0.0343 0.0343 5,000
Aug 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 31, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 28,000
Jul 28, 2023 0.0335 0.0336 0.0335 0.0336 0.0336 102,000
Jul 27, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 70,400
Jul 26, 2023 0.0336 0.0350 0.0336 0.0350 0.0350 21,100
Jul 25, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 500
Jul 24, 2023 0.0390 0.0390 0.0357 0.0360 0.0360 900
Jul 21, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 4,000
Jul 20, 2023 0.0370 0.0370 0.0337 0.0337 0.0337 14,000
Jul 19, 2023 0.0362 0.0362 0.0362 0.0362 0.0362 200
Jul 18, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 3,800
Jul 17, 2023 0.0325 0.0325 0.0325 0.0325 0.0325 -
Jul 14, 2023 0.0325 0.0325 0.0325 0.0325 0.0325 22,900
Jul 13, 2023 0.0382 0.0382 0.0380 0.0380 0.0380 20,000
Jul 12, 2023 0.0390 0.0390 0.0368 0.0390 0.0390 157,600
Jul 11, 2023 0.0380 0.0390 0.0380 0.0390 0.0390 14,000
Jul 10, 2023 0.0351 0.0351 0.0351 0.0351 0.0351 600
Jul 7, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 3,400
Jul 6, 2023 0.0311 0.0349 0.0311 0.0349 0.0349 45,700
Jul 5, 2023 0.0390 0.0390 0.0350 0.0350 0.0350 17,000
Jul 3, 2023 0.0385 0.0385 0.0385 0.0385 0.0385 5,000
Jun 30, 2023 0.0350 0.0365 0.0350 0.0365 0.0365 9,900
Jun 29, 2023 0.0364 0.0364 0.0350 0.0350 0.0350 22,000
Jun 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 27, 2023 0.0366 0.0366 0.0350 0.0350 0.0350 900
Jun 26, 2023 0.0341 0.0364 0.0341 0.0364 0.0364 500
Jun 23, 2023 0.0341 0.0341 0.0341 0.0341 0.0341 5,100
Jun 22, 2023 0.0337 0.0337 0.0337 0.0337 0.0337 5,000
Jun 21, 2023 0.0338 0.0338 0.0338 0.0338 0.0338 -
Jun 20, 2023 0.0338 0.0338 0.0338 0.0338 0.0338 -
Jun 16, 2023 0.0338 0.0338 0.0338 0.0338 0.0338 29,000
Jun 15, 2023 0.0356 0.0356 0.0356 0.0356 0.0356 10,000
Jun 14, 2023 0.0375 0.0375 0.0356 0.0356 0.0356 12,000
Jun 13, 2023 0.0375 0.0375 0.0355 0.0374 0.0374 27,100
Jun 12, 2023 0.0310 0.0400 0.0310 0.0400 0.0400 30,800
Jun 9, 2023 0.0361 0.0399 0.0361 0.0399 0.0399 3,800
Jun 8, 2023 0.0399 0.0399 0.0399 0.0399 0.0399 -
Jun 7, 2023 0.0375 0.0399 0.0358 0.0399 0.0399 67,400
Jun 6, 2023 0.0379 0.0379 0.0358 0.0379 0.0379 13,000
Jun 5, 2023 0.0400 0.0400 0.0360 0.0360 0.0360 55,800
Jun 2, 2023 0.0372 0.0372 0.0372 0.0372 0.0372 1,000
Jun 1, 2023 0.0330 0.0357 0.0330 0.0357 0.0357 5,700
May 31, 2023 0.0380 0.0380 0.0348 0.0380 0.0380 254,300
May 30, 2023 0.0400 0.0449 0.0380 0.0380 0.0380 20,500
May 26, 2023 0.0380 0.0400 0.0380 0.0388 0.0388 92,800
May 25, 2023 0.0377 0.0377 0.0310 0.0355 0.0355 50,600
May 24, 2023 0.0378 0.0400 0.0378 0.0400 0.0400 24,500
May 23, 2023 0.0398 0.0409 0.0355 0.0409 0.0409 14,400
May 22, 2023 0.0452 0.0452 0.0452 0.0452 0.0452 -
May 19, 2023 0.0452 0.0452 0.0452 0.0452 0.0452 9,300
May 18, 2023 0.0417 0.0440 0.0417 0.0440 0.0440 17,000
May 17, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
May 16, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 4,500
May 15, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 3,000
May 12, 2023 0.0406 0.0406 0.0406 0.0406 0.0406 2,400
May 11, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 28,000
May 10, 2023 0.0395 0.0420 0.0371 0.0403 0.0403 37,000
May 9, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 8, 2023 0.0432 0.0450 0.0420 0.0420 0.0420 33,000
May 5, 2023 0.0397 0.0400 0.0397 0.0400 0.0400 6,000
May 4, 2023 0.0361 0.0393 0.0361 0.0393 0.0393 9,200
May 3, 2023 0.0388 0.0400 0.0330 0.0392 0.0392 20,800
May 2, 2023 0.0370 0.0419 0.0356 0.0419 0.0419 50,800
May 1, 2023 0.0451 0.0451 0.0427 0.0427 0.0427 2,100
Apr 28, 2023 0.0330 0.0492 0.0330 0.0465 0.0465 4,700
Apr 27, 2023 0.0479 0.0479 0.0479 0.0479 0.0479 -
Apr 26, 2023 0.0447 0.0479 0.0354 0.0479 0.0479 61,700
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,700

Related Tickers

LTHCF Lithium Ionic Corp.
0.4850
-5.11%
 
STKXF StrikePoint Gold Inc.
0.0590
+16.14%
 
SCVFF Scotch Creek Ventures Inc.
0.0270
0.00%
 
NRVTF Noram Lithium Corp.
0.1215
-4.18%
 
CRECF Critical Elements Lithium Corporation
0.5421
+0.80%
 
ALCUF Alpha Copper Corp.
0.1970
+6.49%
 
LLKKF Lake Resources NL
0.0360
+5.88%
 
NRM.V Noram Lithium Corp.
0.1650
-2.94%
 
HECOF Global Helium Corp.
0.0715
-9.03%
 
RECHF Recharge Resources Ltd.
0.0936
0.00%