TSXV - Delayed Quote CAD

LithiumBank Resources Corp. (LBNK.V)

0.2450

0.0000

(0.00%)

At close: May 9 at 9:57:20 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.2500	0.2500	0.2450	0.2450	0.2450	2,000
May 8, 2025	0.2550	0.2550	0.2450	0.2450	0.2450	13,500
May 7, 2025	0.2550	0.2550	0.2250	0.2400	0.2400	28,000
May 6, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	7,000
May 5, 2025	0.2550	0.2550	0.2450	0.2450	0.2450	4,500
May 2, 2025	0.2550	0.2550	0.2350	0.2400	0.2400	15,275
May 1, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	3,500
Apr 30, 2025	0.2550	0.2550	0.2350	0.2550	0.2550	21,500
Apr 29, 2025	0.2600	0.2600	0.2550	0.2550	0.2550	6,500
Apr 28, 2025	0.2700	0.2700	0.2400	0.2500	0.2500	62,203
Apr 25, 2025	0.2650	0.2700	0.2600	0.2650	0.2650	126,000
Apr 24, 2025	0.2800	0.2800	0.2500	0.2650	0.2650	56,600
Apr 23, 2025	0.3000	0.3000	0.2750	0.2800	0.2800	211,000
Apr 22, 2025	0.2600	0.2850	0.2600	0.2850	0.2850	231,500
Apr 21, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	7,400
Apr 17, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	7,500
Apr 16, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	78,888
Apr 15, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	233,500
Apr 14, 2025	0.2800	0.2900	0.2700	0.2750	0.2750	120,500
Apr 11, 2025	0.2700	0.2800	0.2700	0.2750	0.2750	45,000
Apr 10, 2025	0.2800	0.2800	0.2550	0.2550	0.2550	16,063
Apr 9, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	24,000
Apr 8, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	14,384
Apr 7, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	34,000
Apr 4, 2025	0.2800	0.2800	0.2650	0.2700	0.2700	35,300
Apr 3, 2025	0.2950	0.2950	0.2900	0.2900	0.2900	9,500
Apr 2, 2025	0.3150	0.3150	0.2900	0.3000	0.3000	242,100
Apr 1, 2025	0.3400	0.3400	0.2900	0.3000	0.3000	35,500
Mar 31, 2025	0.3400	0.3400	0.3300	0.3400	0.3400	78,647
Mar 28, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	3,000
Mar 27, 2025	0.3900	0.3900	0.3500	0.3500	0.3500	48,700
Mar 26, 2025	0.4000	0.4000	0.3500	0.3700	0.3700	217,030
Mar 25, 2025	0.3800	0.4050	0.3750	0.4000	0.4000	45,262
Mar 24, 2025	0.3700	0.3750	0.3600	0.3600	0.3600	26,500
Mar 21, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	30,294
Mar 20, 2025	0.3500	0.3900	0.3500	0.3700	0.3700	138,500
Mar 19, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	26,956
Mar 18, 2025	0.3450	0.3500	0.3400	0.3500	0.3500	5,000
Mar 17, 2025	0.3650	0.3650	0.3350	0.3350	0.3350	47,500
Mar 14, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	8,500
Mar 13, 2025	0.3500	0.3550	0.3500	0.3500	0.3500	28,681
Mar 12, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	18,000
Mar 11, 2025	0.3600	0.3600	0.3200	0.3400	0.3400	80,420
Mar 10, 2025	0.3700	0.3700	0.3500	0.3500	0.3500	21,500
Mar 7, 2025	0.3600	0.3800	0.3350	0.3700	0.3700	98,000
Mar 6, 2025	0.3100	0.3700	0.3050	0.3700	0.3700	63,500
Mar 5, 2025	0.2950	0.3100	0.2950	0.3100	0.3100	142,500
Mar 4, 2025	0.2800	0.2900	0.2750	0.2900	0.2900	12,500
Mar 3, 2025	0.2750	0.2950	0.2650	0.2850	0.2850	133,662
Feb 28, 2025	0.2850	0.2850	0.2700	0.2700	0.2700	75,200
Feb 27, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	17,000
Feb 26, 2025	0.2700	0.2700	0.2650	0.2700	0.2700	31,076
Feb 25, 2025	0.2750	0.2750	0.2700	0.2700	0.2700	41,000
Feb 24, 2025	0.2600	0.2800	0.2600	0.2750	0.2750	79,000
Feb 21, 2025	0.2900	0.2900	0.2600	0.2600	0.2600	36,000
Feb 20, 2025	0.2700	0.3000	0.2700	0.2850	0.2850	45,400
Feb 19, 2025	0.3100	0.3100	0.2600	0.2600	0.2600	54,005
Feb 18, 2025	0.3250	0.3500	0.2800	0.3200	0.3200	197,100
Feb 14, 2025	0.2800	0.3300	0.2800	0.3050	0.3050	192,505
Feb 13, 2025	0.2750	0.2750	0.2600	0.2750	0.2750	112,350
Feb 12, 2025	0.2200	0.2800	0.2200	0.2600	0.2600	209,751
Feb 11, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	28,000
Feb 10, 2025	0.2300	0.2300	0.2200	0.2200	0.2200	31,000
Feb 7, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	5,500
Feb 6, 2025	0.2200	0.2300	0.2200	0.2300	0.2300	12,600
Feb 5, 2025	0.2150	0.2250	0.2150	0.2150	0.2150	8,000
Feb 4, 2025	0.2150	0.2150	0.2050	0.2050	0.2050	44,500
Feb 3, 2025	0.2150	0.2150	0.2100	0.2100	0.2100	11,000
Jan 31, 2025	0.2300	0.2300	0.2050	0.2100	0.2100	27,000
Jan 30, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	32,094
Jan 29, 2025	0.2200	0.2200	0.2100	0.2200	0.2200	4,500
Jan 28, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	29,500
Jan 27, 2025	0.2200	0.2300	0.2150	0.2150	0.2150	66,000
Jan 24, 2025	0.2350	0.2350	0.2200	0.2200	0.2200	42,600
Jan 23, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	4,000
Jan 22, 2025	0.2300	0.2300	0.2200	0.2300	0.2300	36,500
Jan 21, 2025	0.2300	0.2300	0.2250	0.2300	0.2300	29,500
Jan 20, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	6,500
Jan 17, 2025	0.2350	0.2350	0.2300	0.2300	0.2300	147,500
Jan 16, 2025	0.2400	0.2400	0.2300	0.2350	0.2350	61,000
Jan 15, 2025	0.2500	0.2500	0.2350	0.2350	0.2350	88,503
Jan 14, 2025	0.2600	0.2600	0.2400	0.2400	0.2400	16,000
Jan 13, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	32,700
Jan 10, 2025	0.2650	0.2650	0.2500	0.2500	0.2500	18,050
Jan 9, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	6,100
Jan 8, 2025	0.2750	0.2750	0.2700	0.2700	0.2700	6,640
Jan 7, 2025	0.2800	0.2800	0.2500	0.2600	0.2600	42,768
Jan 6, 2025	0.2600	0.2700	0.2450	0.2700	0.2700	53,000
Jan 3, 2025	0.2850	0.2850	0.2350	0.2400	0.2400	176,000
Jan 2, 2025	0.2700	0.2700	0.2600	0.2700	0.2700	3,000
Dec 31, 2024	0.2600	0.2600	0.2450	0.2600	0.2600	30,500
Dec 30, 2024	0.2700	0.2700	0.2550	0.2550	0.2550	189,030
Dec 27, 2024	0.2950	0.2950	0.2600	0.2650	0.2650	113,065
Dec 24, 2024	0.2800	0.3000	0.2800	0.2950	0.2950	97,000
Dec 23, 2024	0.2700	0.2900	0.2600	0.2600	0.2600	113,050
Dec 20, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	137,900
Dec 19, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	7,500
Dec 18, 2024	0.2700	0.2750	0.2650	0.2650	0.2650	42,099
Dec 17, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	52,500
Dec 16, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	168,505
Dec 13, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	10,500
Dec 12, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	129,000
Dec 11, 2024	0.2800	0.2800	0.2650	0.2700	0.2700	16,025
Dec 10, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	21,000
Dec 9, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	12,000
Dec 6, 2024	0.2900	0.2900	0.2700	0.2850	0.2850	100,450
Dec 5, 2024	0.3000	0.3000	0.2800	0.2950	0.2950	85,500
Dec 4, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	11,500
Dec 3, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	20,000
Dec 2, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	48,500
Nov 29, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	51,100
Nov 28, 2024	0.2850	0.2850	0.2550	0.2550	0.2550	122,470
Nov 27, 2024	0.2950	0.3000	0.2850	0.2850	0.2850	22,250
Nov 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,000
Nov 25, 2024	0.2900	0.2950	0.2800	0.2850	0.2850	31,000
Nov 22, 2024	0.3050	0.3050	0.2800	0.2850	0.2850	58,025
Nov 21, 2024	0.3100	0.3150	0.3000	0.3000	0.3000	27,025
Nov 20, 2024	0.3300	0.3300	0.3000	0.3050	0.3050	76,112
Nov 19, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	7,000
Nov 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Nov 15, 2024	0.2850	0.3200	0.2850	0.3150	0.3150	29,000
Nov 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	6,500
Nov 13, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	17,000
Nov 12, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	24,650
Nov 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	2,000
Nov 8, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	7,620
Nov 7, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	9,580
Nov 6, 2024	0.3300	0.3450	0.3100	0.3300	0.3300	48,106
Nov 5, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	10,900
Nov 4, 2024	0.3750	0.3750	0.3450	0.3500	0.3500	8,805
Nov 1, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	11,000
Oct 31, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	23,000
Oct 30, 2024	0.3750	0.3750	0.3450	0.3500	0.3500	34,496
Oct 29, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	2,500
Oct 28, 2024	0.3900	0.3900	0.3500	0.3550	0.3550	93,715
Oct 25, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	7,500
Oct 24, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	4,000
Oct 23, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	10,677
Oct 22, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	4,000
Oct 21, 2024	0.4150	0.4150	0.3850	0.3850	0.3850	69,973
Oct 18, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	35,700
Oct 17, 2024	0.4300	0.4300	0.4050	0.4050	0.4050	70,181
Oct 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Oct 15, 2024	0.4100	0.4250	0.4000	0.4100	0.4100	31,462
Oct 11, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	34,900
Oct 10, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	19,200
Oct 9, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	28,660
Oct 8, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	16,500
Oct 7, 2024	0.3700	0.4000	0.3700	0.3850	0.3850	60,180
Oct 4, 2024	0.3900	0.3900	0.3700	0.3750	0.3750	69,500
Oct 3, 2024	0.4050	0.4100	0.3850	0.3850	0.3850	54,815
Oct 2, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	94,715
Oct 1, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	20,300
Sep 30, 2024	0.4350	0.4350	0.4050	0.4200	0.4200	122,100
Sep 27, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	31,541
Sep 26, 2024	0.4400	0.4450	0.4200	0.4250	0.4250	30,900
Sep 25, 2024	0.4650	0.4650	0.4250	0.4350	0.4350	81,600
Sep 24, 2024	0.4800	0.4800	0.4450	0.4650	0.4650	58,000
Sep 23, 2024	0.4400	0.4850	0.4400	0.4800	0.4800	140,111
Sep 20, 2024	0.4200	0.4750	0.4200	0.4300	0.4300	124,880
Sep 19, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	19,403
Sep 18, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	3,000
Sep 17, 2024	0.4850	0.4850	0.4200	0.4200	0.4200	37,584
Sep 16, 2024	0.4800	0.4800	0.4650	0.4700	0.4700	9,510
Sep 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	31,200
Sep 11, 2024	0.4450	0.4450	0.4250	0.4300	0.4300	10,500
Sep 10, 2024	0.4100	0.4400	0.4100	0.4200	0.4200	41,500
Sep 9, 2024	0.4350	0.4350	0.4000	0.4100	0.4100	37,328
Sep 6, 2024	0.4650	0.4650	0.4450	0.4450	0.4450	34,010
Sep 5, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	25,004
Sep 4, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	8,600
Sep 3, 2024	0.5100	0.5100	0.4400	0.4500	0.4500	48,895
Aug 30, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	19,000
Aug 29, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	11,330
Aug 28, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	46,800
Aug 27, 2024	0.5300	0.5700	0.5300	0.5500	0.5500	80,600
Aug 26, 2024	0.5500	0.5600	0.5200	0.5200	0.5200	19,100
Aug 23, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	26,100
Aug 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Aug 21, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	1,745
Aug 20, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	85,500
Aug 19, 2024	0.5200	0.5200	0.4900	0.5200	0.5200	25,350
Aug 16, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	4,500
Aug 15, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	110,600
Aug 14, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	4,000
Aug 13, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	14,000
Aug 12, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	7,614
Aug 9, 2024	0.5600	0.5700	0.5300	0.5500	0.5500	9,000
Aug 8, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	15,796
Aug 7, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	2,500
Aug 6, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	39,615
Aug 2, 2024	0.6000	0.6000	0.5400	0.5400	0.5400	78,800
Aug 1, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	21,001
Jul 31, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	41,500
Jul 30, 2024	0.6700	0.6700	0.6200	0.6200	0.6200	29,203
Jul 29, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	19,915
Jul 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,500
Jul 25, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	7,200
Jul 24, 2024	0.6800	0.6800	0.6400	0.6700	0.6700	31,000
Jul 23, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	24,000
Jul 22, 2024	0.7200	0.7200	0.6700	0.6700	0.6700	28,441
Jul 19, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	16,515
Jul 18, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	48,005
Jul 17, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	13,610
Jul 16, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	55,600
Jul 15, 2024	0.7400	0.7500	0.7200	0.7200	0.7200	53,500
Jul 12, 2024	0.7200	0.7500	0.7200	0.7400	0.7400	78,600
Jul 11, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	13,197
Jul 10, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	3,000
Jul 9, 2024	0.7500	0.7500	0.7200	0.7300	0.7300	17,500
Jul 8, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	5,500
Jul 5, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,450
Jul 4, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	25,500
Jul 3, 2024	0.7800	0.7800	0.7000	0.7300	0.7300	77,059
Jul 2, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	9,000
Jun 28, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	47,870
Jun 27, 2024	0.7500	0.7500	0.7200	0.7500	0.7500	74,976
Jun 26, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	14,690
Jun 25, 2024	0.7900	0.8000	0.7100	0.7200	0.7200	18,055
Jun 24, 2024	0.8500	0.8500	0.7700	0.7700	0.7700	31,893
Jun 21, 2024	0.8000	0.9000	0.7100	0.8000	0.8000	238,061
Jun 20, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	5,000
Jun 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,250
Jun 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,600
Jun 17, 2024	0.7800	0.8000	0.7800	0.7900	0.7900	16,110
Jun 14, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	12,000
Jun 13, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	42,130
Jun 12, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	4,500
Jun 11, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	28,500
Jun 10, 2024	0.8400	0.8600	0.8400	0.8500	0.8500	23,500
Jun 7, 2024	0.8300	0.8500	0.8100	0.8400	0.8400	34,000
Jun 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,010
Jun 5, 2024	0.8000	0.8300	0.7900	0.8200	0.8200	55,500
Jun 4, 2024	0.8400	0.8400	0.7800	0.7800	0.7800	88,300
Jun 3, 2024	0.8300	0.8400	0.8100	0.8100	0.8100	12,402
May 31, 2024	0.8400	0.8400	0.8000	0.8400	0.8400	12,000
May 30, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	6,581
May 29, 2024	0.8200	0.8600	0.8000	0.8600	0.8600	122,100
May 28, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	26,600
May 27, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	5,000
May 24, 2024	0.7800	0.8000	0.7600	0.7800	0.7800	48,200
May 23, 2024	0.7700	0.7800	0.7500	0.7700	0.7700	18,896
May 22, 2024	0.7500	0.7800	0.7500	0.7700	0.7700	9,500
May 21, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	9,000
May 17, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	31,050
May 16, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	49,650
May 15, 2024	0.7400	0.7600	0.7400	0.7400	0.7400	43,000
May 14, 2024	0.7400	0.7500	0.7300	0.7300	0.7300	10,000
May 13, 2024	0.7800	0.7800	0.7100	0.7300	0.7300	95,143
May 10, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	4,000
May 9, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	7,851

IBER.NE IberAmerican Lithium Corp.

0.0250

0.00%

VLT.V Volt Lithium Corp.

0.2500

0.00%

USLI.CN American Salars Lithium Inc.

0.0550

+10.00%

GOCOF Go Metals Corp.

0.0200

0.00%

AZL.AX Arizona Lithium Limited

0.0100

0.00%

NRM.V Noram Lithium Corp.

0.1100

-4.35%

MERG.V Metal Energy Corp.

0.0250

0.00%

GOCO.CN Go Metals Corp.

0.0400

0.00%

VUL.F Vulcan Energy Resources Limited

2.6100

0.00%

GRD.V Grounded Lithium Corp.

0.0300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LithiumBank Resources Corp. (LBNK.V)

Related Tickers