Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 3 minutes

S&P Futures
4,162.25
-13.50(-0.32%)
Dow Futures
34,108.00
-98.00(-0.29%)
Nasdaq Futures
12,733.75
-43.00(-0.34%)
Russell 2000 Futures
1,970.30
-9.00(-0.45%)
Crude Oil
77.50
+0.36(+0.47%)
Gold
1,894.30
+9.50(+0.50%)

Advertisement

Lithium South Development Corporation (LIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.5100

0.0000

(0.00%)

At close: 03:57PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	56,667
Feb 06, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	29,477
Feb 03, 2023	0.5200	0.5200	0.5100	0.5200	0.5200	60,871
Feb 02, 2023	0.5600	0.5600	0.5300	0.5300	0.5300	118,840
Feb 01, 2023	0.5600	0.5900	0.5300	0.5300	0.5300	162,509
Jan 31, 2023	0.5300	0.5600	0.5300	0.5500	0.5500	47,104
Jan 30, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	5,837
Jan 27, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	45,758
Jan 26, 2023	0.5200	0.5400	0.5200	0.5300	0.5300	85,099
Jan 25, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Jan 24, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	11,709
Jan 23, 2023	0.5200	0.5300	0.5100	0.5100	0.5100	20,060
Jan 20, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	68,631
Jan 19, 2023	0.5400	0.5500	0.5200	0.5200	0.5200	53,967
Jan 18, 2023	0.5600	0.5600	0.5200	0.5500	0.5500	54,512
Jan 17, 2023	0.5600	0.5600	0.5400	0.5600	0.5600	41,216
Jan 16, 2023	0.5400	0.5600	0.5400	0.5500	0.5500	75,818
Jan 13, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	69,070
Jan 12, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	47,228
Jan 11, 2023	0.5700	0.5800	0.5200	0.5400	0.5400	71,897
Jan 10, 2023	0.5100	0.5700	0.5100	0.5700	0.5700	275,363
Jan 09, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	20,702
Jan 06, 2023	0.5100	0.5200	0.5000	0.5200	0.5200	101,423
Jan 05, 2023	0.5100	0.5100	0.4950	0.5000	0.5000	61,855
Jan 04, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	12,000
Jan 03, 2023	0.4950	0.5000	0.4950	0.5000	0.5000	25,068
Dec 30, 2022	0.4850	0.5000	0.4850	0.5000	0.5000	107,134
Dec 29, 2022	0.4500	0.4850	0.4500	0.4850	0.4850	40,577
Dec 28, 2022	0.4500	0.4800	0.4450	0.4450	0.4450	94,642
Dec 23, 2022	0.4300	0.4600	0.4250	0.4500	0.4500	642,602
Dec 22, 2022	0.4750	0.4750	0.4350	0.4350	0.4350	109,456
Dec 21, 2022	0.4550	0.4800	0.4550	0.4700	0.4700	106,520
Dec 20, 2022	0.4400	0.4600	0.4350	0.4600	0.4600	60,569
Dec 19, 2022	0.4450	0.4450	0.4400	0.4400	0.4400	26,375
Dec 16, 2022	0.4500	0.4600	0.4500	0.4500	0.4500	10,475
Dec 15, 2022	0.4600	0.4600	0.4450	0.4550	0.4550	61,884
Dec 14, 2022	0.4700	0.4700	0.4450	0.4450	0.4450	144,031
Dec 13, 2022	0.4700	0.4850	0.4600	0.4650	0.4650	109,102
Dec 12, 2022	0.4650	0.4650	0.4450	0.4550	0.4550	108,857
Dec 09, 2022	0.4700	0.4850	0.4700	0.4700	0.4700	18,154
Dec 08, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	27,300
Dec 07, 2022	0.4700	0.4700	0.4500	0.4550	0.4550	80,460
Dec 06, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	103,255
Dec 05, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	12,001
Dec 02, 2022	0.4800	0.4850	0.4750	0.4850	0.4850	33,700
Dec 01, 2022	0.4800	0.4850	0.4800	0.4850	0.4850	11,560
Nov 30, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	7,817
Nov 29, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
Nov 28, 2022	0.5000	0.5000	0.4850	0.4900	0.4900	32,878
Nov 25, 2022	0.5100	0.5200	0.5000	0.5100	0.5100	324,400
Nov 24, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Nov 23, 2022	0.4650	0.4750	0.4650	0.4700	0.4700	61,000
Nov 22, 2022	0.4600	0.4650	0.4600	0.4650	0.4650	25,394
Nov 21, 2022	0.4550	0.4650	0.4400	0.4650	0.4650	104,832
Nov 18, 2022	0.4650	0.4650	0.4500	0.4500	0.4500	78,284
Nov 17, 2022	0.4650	0.4650	0.4600	0.4600	0.4600	32,310
Nov 16, 2022	0.4600	0.4650	0.4600	0.4650	0.4650	50,703
Nov 15, 2022	0.4900	0.4900	0.4600	0.4600	0.4600	89,430
Nov 14, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	104,983
Nov 11, 2022	0.5000	0.5100	0.4900	0.4950	0.4950	138,084
Nov 10, 2022	0.4700	0.4900	0.4700	0.4900	0.4900	47,284
Nov 09, 2022	0.4700	0.4800	0.4650	0.4650	0.4650	83,734
Nov 08, 2022	0.4600	0.4700	0.4600	0.4700	0.4700	47,599
Nov 07, 2022	0.4600	0.4600	0.4500	0.4550	0.4550	59,283
Nov 04, 2022	0.4750	0.4750	0.4600	0.4600	0.4600	129,381
Nov 03, 2022	0.4950	0.4950	0.4700	0.4750	0.4750	267,467
Nov 02, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	259,032
Nov 01, 2022	0.5300	0.5400	0.5100	0.5100	0.5100	31,065
Oct 31, 2022	0.5200	0.5400	0.5000	0.5100	0.5100	67,936
Oct 28, 2022	0.5000	0.5200	0.4950	0.5000	0.5000	33,778
Oct 27, 2022	0.5000	0.5000	0.4850	0.4850	0.4850	17,000
Oct 26, 2022	0.4850	0.4950	0.4850	0.4950	0.4950	25,822
Oct 25, 2022	0.5200	0.5400	0.4800	0.5000	0.5000	183,311
Oct 24, 2022	0.5600	0.5600	0.5400	0.5500	0.5500	17,021
Oct 21, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,526
Oct 20, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 19, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	7,500
Oct 18, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	4,750
Oct 17, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	8,091
Oct 14, 2022	0.5600	0.5600	0.5500	0.5500	0.5500	2,040
Oct 13, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	80,422
Oct 12, 2022	0.5800	0.5900	0.5600	0.5600	0.5600	78,148
Oct 11, 2022	0.5600	0.5800	0.5400	0.5800	0.5800	112,632
Oct 07, 2022	0.6100	0.6100	0.5800	0.5800	0.5800	27,324
Oct 06, 2022	0.6100	0.6500	0.5700	0.6000	0.6000	189,659
Oct 05, 2022	0.5500	0.6200	0.5500	0.6000	0.6000	159,469
Oct 04, 2022	0.5300	0.5700	0.5300	0.5700	0.5700	69,434
Oct 03, 2022	0.5200	0.5200	0.5100	0.5200	0.5200	28,500
Sep 30, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	57,542
Sep 29, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	9,800
Sep 28, 2022	0.4850	0.4850	0.4750	0.4850	0.4850	160,983
Sep 27, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	46,829
Sep 26, 2022	0.5300	0.5400	0.4950	0.5000	0.5000	40,073
Sep 23, 2022	0.5300	0.5300	0.5200	0.5300	0.5300	98,151
Sep 22, 2022	0.5300	0.5500	0.5200	0.5400	0.5400	95,500
Sep 21, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	21,250
Sep 20, 2022	0.5500	0.5800	0.5300	0.5500	0.5500	207,125
Sep 19, 2022	0.5400	0.5500	0.5300	0.5500	0.5500	44,288
Sep 16, 2022	0.5700	0.5900	0.5500	0.5500	0.5500	66,607
Sep 15, 2022	0.5600	0.5900	0.5200	0.5800	0.5800	245,111
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,162.25-13.50(-0.32%)

Dow Futures34,108.00-98.00(-0.29%)

Nasdaq Futures12,733.75-43.00(-0.34%)

Russell 2000 Futures1,970.30-9.00(-0.45%)

Crude Oil77.50+0.36(+0.47%)

Gold1,894.30+9.50(+0.50%)

Lithium South Development Corporation (LIS.V)

S&P Futures
4,162.25
-13.50(-0.32%)

Dow Futures
34,108.00
-98.00(-0.29%)

Nasdaq Futures
12,733.75
-43.00(-0.34%)

Russell 2000 Futures
1,970.30
-9.00(-0.45%)

Crude Oil
77.50
+0.36(+0.47%)

Gold
1,894.30
+9.50(+0.50%)