Advertisement
Advertisement
U.S. markets open in 6 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lithium South Development Corporation (LIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.51000.0000 (0.00%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.52000.52000.51000.51000.510056,667
Feb 06, 20230.52000.52000.51000.51000.510029,477
Feb 03, 20230.52000.52000.51000.52000.520060,871
Feb 02, 20230.56000.56000.53000.53000.5300118,840
Feb 01, 20230.56000.59000.53000.53000.5300162,509
Jan 31, 20230.53000.56000.53000.55000.550047,104
Jan 30, 20230.52000.53000.52000.53000.53005,837
Jan 27, 20230.53000.53000.52000.53000.530045,758
Jan 26, 20230.52000.54000.52000.53000.530085,099
Jan 25, 20230.54000.54000.54000.54000.54004,500
Jan 24, 20230.51000.51000.51000.51000.510011,709
Jan 23, 20230.52000.53000.51000.51000.510020,060
Jan 20, 20230.53000.53000.52000.52000.520068,631
Jan 19, 20230.54000.55000.52000.52000.520053,967
Jan 18, 20230.56000.56000.52000.55000.550054,512
Jan 17, 20230.56000.56000.54000.56000.560041,216
Jan 16, 20230.54000.56000.54000.55000.550075,818
Jan 13, 20230.55000.56000.55000.56000.560069,070
Jan 12, 20230.55000.55000.53000.53000.530047,228
Jan 11, 20230.57000.58000.52000.54000.540071,897
Jan 10, 20230.51000.57000.51000.57000.5700275,363
Jan 09, 20230.52000.52000.52000.52000.520020,702
Jan 06, 20230.51000.52000.50000.52000.5200101,423
Jan 05, 20230.51000.51000.49500.50000.500061,855
Jan 04, 20230.51000.51000.51000.51000.510012,000
Jan 03, 20230.49500.50000.49500.50000.500025,068
Dec 30, 20220.48500.50000.48500.50000.5000107,134
Dec 29, 20220.45000.48500.45000.48500.485040,577
Dec 28, 20220.45000.48000.44500.44500.445094,642
Dec 23, 20220.43000.46000.42500.45000.4500642,602
Dec 22, 20220.47500.47500.43500.43500.4350109,456
Dec 21, 20220.45500.48000.45500.47000.4700106,520
Dec 20, 20220.44000.46000.43500.46000.460060,569
Dec 19, 20220.44500.44500.44000.44000.440026,375
Dec 16, 20220.45000.46000.45000.45000.450010,475
Dec 15, 20220.46000.46000.44500.45500.455061,884
Dec 14, 20220.47000.47000.44500.44500.4450144,031
Dec 13, 20220.47000.48500.46000.46500.4650109,102
Dec 12, 20220.46500.46500.44500.45500.4550108,857
Dec 09, 20220.47000.48500.47000.47000.470018,154
Dec 08, 20220.45000.47000.45000.46000.460027,300
Dec 07, 20220.47000.47000.45000.45500.455080,460
Dec 06, 20220.50000.50000.47000.47000.4700103,255
Dec 05, 20220.49000.50000.49000.50000.500012,001
Dec 02, 20220.48000.48500.47500.48500.485033,700
Dec 01, 20220.48000.48500.48000.48500.485011,560
Nov 30, 20220.48000.48000.48000.48000.48007,817
Nov 29, 20220.48000.48000.48000.48000.480020,000
Nov 28, 20220.50000.50000.48500.49000.490032,878
Nov 25, 20220.51000.52000.50000.51000.5100324,400
Nov 24, 20220.49000.49000.49000.49000.49002,000
Nov 23, 20220.46500.47500.46500.47000.470061,000
Nov 22, 20220.46000.46500.46000.46500.465025,394
Nov 21, 20220.45500.46500.44000.46500.4650104,832
Nov 18, 20220.46500.46500.45000.45000.450078,284
Nov 17, 20220.46500.46500.46000.46000.460032,310
Nov 16, 20220.46000.46500.46000.46500.465050,703
Nov 15, 20220.49000.49000.46000.46000.460089,430
Nov 14, 20220.50000.50000.49000.50000.5000104,983
Nov 11, 20220.50000.51000.49000.49500.4950138,084
Nov 10, 20220.47000.49000.47000.49000.490047,284
Nov 09, 20220.47000.48000.46500.46500.465083,734
Nov 08, 20220.46000.47000.46000.47000.470047,599
Nov 07, 20220.46000.46000.45000.45500.455059,283
Nov 04, 20220.47500.47500.46000.46000.4600129,381
Nov 03, 20220.49500.49500.47000.47500.4750267,467
Nov 02, 20220.52000.52000.50000.51000.5100259,032
Nov 01, 20220.53000.54000.51000.51000.510031,065
Oct 31, 20220.52000.54000.50000.51000.510067,936
Oct 28, 20220.50000.52000.49500.50000.500033,778
Oct 27, 20220.50000.50000.48500.48500.485017,000
Oct 26, 20220.48500.49500.48500.49500.495025,822
Oct 25, 20220.52000.54000.48000.50000.5000183,311
Oct 24, 20220.56000.56000.54000.55000.550017,021
Oct 21, 20220.54000.54000.54000.54000.54001,526
Oct 20, 20220.55000.55000.55000.55000.5500-
Oct 19, 20220.58000.58000.55000.55000.55007,500
Oct 18, 20220.54000.54000.54000.54000.54004,750
Oct 17, 20220.55000.55000.54000.54000.54008,091
Oct 14, 20220.56000.56000.55000.55000.55002,040
Oct 13, 20220.58000.58000.56000.56000.560080,422
Oct 12, 20220.58000.59000.56000.56000.560078,148
Oct 11, 20220.56000.58000.54000.58000.5800112,632
Oct 07, 20220.61000.61000.58000.58000.580027,324
Oct 06, 20220.61000.65000.57000.60000.6000189,659
Oct 05, 20220.55000.62000.55000.60000.6000159,469
Oct 04, 20220.53000.57000.53000.57000.570069,434
Oct 03, 20220.52000.52000.51000.52000.520028,500
Sep 30, 20220.50000.52000.50000.52000.520057,542
Sep 29, 20220.48500.48500.48500.48500.48509,800
Sep 28, 20220.48500.48500.47500.48500.4850160,983
Sep 27, 20220.51000.51000.48000.48000.480046,829
Sep 26, 20220.53000.54000.49500.50000.500040,073
Sep 23, 20220.53000.53000.52000.53000.530098,151
Sep 22, 20220.53000.55000.52000.54000.540095,500
Sep 21, 20220.54000.55000.54000.54000.540021,250
Sep 20, 20220.55000.58000.53000.55000.5500207,125
Sep 19, 20220.54000.55000.53000.55000.550044,288
Sep 16, 20220.57000.59000.55000.55000.550066,607
Sep 15, 20220.56000.59000.52000.58000.5800245,111
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement