Advertisement
Advertisement
LithiumBank Resources Corp. (LBNK.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
As of 12:51PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 1.0800 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 85,600 |
| Oct 02, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 7,852 |
| Sep 29, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 32,654 |
| Sep 28, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 31,590 |
| Sep 27, 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 144,753 |
| Sep 26, 2023 | 1.2500 | 1.2500 | 1.0700 | 1.1400 | 1.1400 | 238,539 |
| Sep 25, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 9,992 |
| Sep 22, 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 29,952 |
| Sep 21, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 55,500 |
| Sep 20, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 71,900 |
| Sep 19, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 154,480 |
| Sep 18, 2023 | 1.2500 | 1.3700 | 1.2400 | 1.3500 | 1.3500 | 180,001 |
| Sep 15, 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 39,200 |
| Sep 14, 2023 | 1.2800 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 29,953 |
| Sep 13, 2023 | 1.3100 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 116,345 |
| Sep 12, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 118,858 |
| Sep 11, 2023 | 1.2300 | 1.4000 | 1.2300 | 1.3500 | 1.3500 | 182,818 |
| Sep 08, 2023 | 1.0500 | 1.2500 | 1.0500 | 1.2200 | 1.2200 | 222,305 |
| Sep 07, 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 32,450 |
| Sep 06, 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 60,800 |
| Sep 05, 2023 | 1.0600 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 89,990 |
| Sep 01, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 78,705 |
| Aug 31, 2023 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 50,400 |
| Aug 30, 2023 | 1.0600 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 32,930 |
| Aug 29, 2023 | 1.0100 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 59,500 |
| Aug 28, 2023 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 12,663 |
| Aug 25, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 78,480 |
| Aug 24, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 28,010 |
| Aug 23, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 104,300 |
| Aug 22, 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 86,452 |
| Aug 21, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 83,080 |
| Aug 18, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 13,350 |
| Aug 17, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 29,825 |
| Aug 16, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 36,452 |
| Aug 15, 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 56,430 |
| Aug 14, 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 40,400 |
| Aug 11, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 49,346 |
| Aug 10, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 92,540 |
| Aug 09, 2023 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 85,823 |
| Aug 08, 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 94,305 |
| Aug 04, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 42,430 |
| Aug 03, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 64,940 |
| Aug 02, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 31,000 |
| Aug 01, 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 92,798 |
| Jul 31, 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 80,313 |
| Jul 28, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 19,290 |
| Jul 27, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 14,750 |
| Jul 26, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 65,567 |
| Jul 25, 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 29,625 |
| Jul 24, 2023 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 162,789 |
| Jul 21, 2023 | 1.2600 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 79,068 |
| Jul 20, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 66,900 |
| Jul 19, 2023 | 1.3300 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 102,853 |
| Jul 18, 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 32,003 |
| Jul 17, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 12,841 |
| Jul 14, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 57,400 |
| Jul 13, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 40,500 |
| Jul 12, 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 30,575 |
| Jul 11, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 30,800 |
| Jul 10, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 85,709 |
| Jul 07, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 67,024 |
| Jul 06, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 84,200 |
| Jul 05, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 114,223 |
| Jul 04, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 20,926 |
| Jun 30, 2023 | 1.2900 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 47,291 |
| Jun 29, 2023 | 1.3600 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 119,604 |
| Jun 28, 2023 | 1.3300 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 115,900 |
| Jun 27, 2023 | 1.3900 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 61,031 |
| Jun 26, 2023 | 1.3900 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 40,830 |
| Jun 23, 2023 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 99,300 |
| Jun 22, 2023 | 1.3800 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 93,256 |
| Jun 21, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 71,198 |
| Jun 20, 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 76,350 |
| Jun 19, 2023 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 35,660 |
| Jun 16, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 67,315 |
| Jun 15, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 92,288 |
| Jun 14, 2023 | 1.3800 | 1.4900 | 1.3700 | 1.4600 | 1.4600 | 134,142 |
| Jun 13, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 75,148 |
| Jun 12, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 132,700 |
| Jun 09, 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 37,475 |
| Jun 08, 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 103,760 |
| Jun 07, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 56,269 |
| Jun 06, 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 66,100 |
| Jun 05, 2023 | 1.4400 | 1.4700 | 1.3400 | 1.3600 | 1.3600 | 97,071 |
| Jun 02, 2023 | 1.2900 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | 122,645 |
| Jun 01, 2023 | 1.3600 | 1.3700 | 1.2200 | 1.2500 | 1.2500 | 227,942 |
| May 31, 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 138,693 |
| May 30, 2023 | 1.3500 | 1.5700 | 1.3100 | 1.3800 | 1.3800 | 800,361 |
| May 29, 2023 | 1.5700 | 1.7200 | 1.3000 | 1.3000 | 1.3000 | 936,919 |
| May 26, 2023 | 1.2500 | 1.5500 | 1.2300 | 1.5300 | 1.5300 | 834,592 |
| May 25, 2023 | 1.2500 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 761,399 |
| May 24, 2023 | 1.1500 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 309,120 |
| May 23, 2023 | 1.1400 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 172,713 |
| May 19, 2023 | 1.1000 | 1.1400 | 1.0750 | 1.1100 | 1.1100 | 61,901 |
| May 18, 2023 | 1.0700 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 134,425 |
| May 17, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 140,518 |
| May 16, 2023 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 198,400 |
| May 15, 2023 | 1.1400 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 164,592 |
| May 12, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 139,320 |
| May 11, 2023 | 1.1800 | 1.1800 | 1.0100 | 1.0400 | 1.0400 | 274,474 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
