Advertisement
Advertisement
U.S. markets open in 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Global Li-Ion Graphite Corp. (LION.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 02:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.05000.05000.04500.04500.0450105,501
Aug 11, 20220.05000.05000.05000.05000.05003,425
Aug 10, 20220.05500.05500.05500.05500.05508,000
Aug 09, 20220.05500.05500.05500.05500.055023,000
Aug 08, 20220.05000.05000.05000.05000.0500-
Aug 05, 20220.05000.05000.05000.05000.05001,018
Aug 04, 20220.05500.05500.05500.05500.055051,107
Aug 03, 20220.05000.05500.05000.05500.055046,200
Aug 02, 20220.05000.05500.05000.05500.05507,727
Jul 29, 20220.05500.05500.05500.05500.055019,000
Jul 28, 20220.05000.05000.05000.05000.0500-
Jul 27, 20220.05000.05000.05000.05000.050016,020
Jul 26, 20220.05500.05500.05500.05500.055014,000
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.050010,300
Jul 21, 20220.05000.05000.05000.05000.0500-
Jul 20, 20220.05000.05000.05000.05000.050031,340
Jul 19, 20220.05500.05500.05500.05500.0550-
Jul 18, 20220.05000.05500.05000.05500.055015,000
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.050019,002
Jul 13, 20220.05500.05500.05500.05500.05502,441
Jul 12, 20220.05500.05500.05500.05500.055013,100
Jul 11, 20220.05500.05500.05500.05500.05505,454
Jul 08, 20220.05500.05500.05500.05500.055025,000
Jul 07, 20220.05500.05500.05500.05500.0550140,350
Jul 06, 20220.05000.05000.05000.05000.0500-
Jul 05, 20220.05000.05000.05000.05000.0500-
Jul 04, 20220.05000.05000.05000.05000.0500-
Jun 30, 20220.05000.05000.05000.05000.050039,000
Jun 29, 20220.05500.05500.05500.05500.0550-
Jun 28, 20220.05000.05500.05000.05500.0550104,400
Jun 27, 20220.05500.05500.05500.05500.0550100,000
Jun 24, 20220.05000.05000.05000.05000.05001,600
Jun 23, 20220.05500.05500.05500.05500.0550-
Jun 22, 20220.05500.05500.05500.05500.0550-
Jun 21, 20220.05500.05500.05500.05500.055055,310
Jun 20, 20220.05000.05000.05000.05000.05006,000
Jun 17, 20220.05500.05500.05500.05500.05501,989
Jun 16, 20220.05500.05500.05500.05500.05505,641
Jun 15, 20220.05500.05500.05500.05500.0550196,000
Jun 14, 20220.05500.06500.05500.06500.0650141,251
Jun 13, 20220.05500.05500.05250.05250.0525132,161
Jun 10, 20220.06000.06000.06000.06000.06002,526
Jun 09, 20220.06500.06500.05500.05500.055023,051
Jun 08, 20220.06000.06000.06000.06000.060093,199
Jun 07, 20220.06500.06500.06500.06500.0650-
Jun 06, 20220.06500.06500.06500.06500.0650-
Jun 03, 20220.06500.06500.06500.06500.065029,999
Jun 02, 20220.06500.06500.06000.06000.060024,200
Jun 01, 20220.06000.06000.06000.06000.0600-
May 31, 20220.06500.06500.06000.06000.0600141,381
May 30, 20220.06500.06500.06500.06500.06501,225
May 27, 20220.06500.06500.06500.06500.0650-
May 26, 20220.06500.06500.06500.06500.0650-
May 25, 20220.06500.06500.06500.06500.06502,175
May 24, 20220.07000.07000.07000.07000.07001,000
May 20, 20220.06500.07000.06500.07000.0700115,200
May 19, 20220.06500.06500.06500.06500.06501,000
May 18, 20220.07000.07000.07000.07000.07005,800
May 17, 20220.07000.07000.07000.07000.0700-
May 16, 20220.07000.07000.07000.07000.070028,300
May 13, 20220.06500.06500.06500.06500.065010,900
May 12, 20220.06500.07000.06500.07000.070050,550
May 11, 20220.07000.07000.07000.07000.07001,600
May 10, 20220.07000.07000.06500.06500.0650123,205
May 09, 20220.07000.07000.07000.07000.0700-
May 06, 20220.07000.07000.06500.07000.070047,390
May 05, 20220.07500.07500.07000.07000.0700116,016
May 04, 20220.07500.07500.07000.07000.070065,258
May 03, 20220.07500.07500.07500.07500.07505,000
May 02, 20220.08000.08000.07500.07500.075038,155
Apr 29, 20220.07500.07500.07500.07500.075040,202
Apr 28, 20220.07000.07000.07000.07000.07006,200
Apr 27, 20220.07500.07500.07500.07500.0750154,060
Apr 26, 20220.07500.07500.07500.07500.075055,000
Apr 25, 20220.07500.07500.07500.07500.07504,100
Apr 22, 20220.07500.07500.07500.07500.0750-
Apr 21, 20220.07500.07500.07500.07500.075010,586
Apr 20, 20220.08000.08000.07500.08000.080032,474
Apr 19, 20220.08000.08000.08000.08000.0800163,312
Apr 18, 20220.09000.09000.08000.08000.0800135,743
Apr 14, 20220.07500.09500.07500.09000.0900719,549
Apr 13, 20220.07500.07500.07500.07500.0750-
Apr 12, 20220.07500.07500.07500.07500.07501,676
Apr 11, 20220.07000.07500.07000.07500.07505,798
Apr 08, 20220.07500.07500.07500.07500.075011,196
Apr 07, 20220.07500.07500.07500.07500.07505,200
Apr 06, 20220.07500.08000.07000.08000.0800124,859
Apr 05, 20220.07000.07500.07000.07500.0750202,204
Apr 04, 20220.07500.07500.07500.07500.0750171,450
Apr 01, 20220.07000.07000.07000.07000.070017,714
Mar 31, 20220.07000.07000.07000.07000.0700-
Mar 30, 20220.07500.07500.07000.07000.070034,778
Mar 29, 20220.07000.07000.07000.07000.0700103,116
Mar 28, 20220.07500.07500.07500.07500.0750-
Mar 25, 20220.07500.07500.07500.07500.0750-
Mar 24, 20220.07500.07500.07500.07500.075052,570
Mar 23, 20220.07500.07500.07000.07500.075011,287
Mar 22, 20220.07000.07500.07000.07500.075050,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement