TSXV - Free Realtime Quote CAD

Lithium South Development Corporation (LIS.V)

0.1100
+0.0100
+(10.00%)
As of 9:30:00 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.11000.11000.11000.11000.11001,000
May 8, 20250.10000.10000.10000.10000.1000191,000
May 7, 20250.10000.10000.10000.10000.10001,000
May 6, 20250.10000.10500.09500.09500.095048,000
May 5, 20250.09000.10000.09000.10000.100025,776
May 2, 20250.10000.10000.09500.10000.100023,813
May 1, 20250.10000.10000.09500.10000.100021,000
Apr 30, 20250.10000.10000.10000.10000.10003,500
Apr 29, 20250.10000.10000.10000.10000.1000-
Apr 28, 20250.10000.10000.10000.10000.10001,800
Apr 25, 20250.10000.10500.10000.10500.1050233,975
Apr 24, 20250.10000.10000.10000.10000.10001,000
Apr 23, 20250.09000.09000.09000.09000.09009,000
Apr 22, 20250.09500.09500.09000.09000.090025,000
Apr 21, 20250.09000.09000.09000.09000.090025,000
Apr 17, 20250.09500.09500.09500.09500.095011,980
Apr 16, 20250.10000.10000.10000.10000.100019,165
Apr 15, 20250.09000.11000.09000.10500.105074,764
Apr 14, 20250.09000.09500.09000.09000.090037,419
Apr 11, 20250.09500.09500.09000.09500.0950136,505
Apr 10, 20250.10000.10000.09500.09500.095021,000
Apr 9, 20250.09500.09500.09500.09500.0950-
Apr 8, 20250.10000.10000.09500.09500.09502,500
Apr 7, 20250.10500.10500.10500.10500.105010,000
Apr 4, 20250.10000.10000.09500.09500.095035,000
Apr 3, 20250.10000.10500.10000.10500.1050173,897
Apr 2, 20250.13000.13000.10500.10500.105087,500
Apr 1, 20250.10000.14500.10000.13500.1350210,700
Mar 31, 20250.10500.10500.09500.10000.100034,710
Mar 28, 20250.10500.11000.10000.10000.1000160,620
Mar 27, 20250.11500.11500.10500.11000.110052,270
Mar 26, 20250.13000.13000.13000.13000.130023,531
Mar 25, 20250.11500.13000.11000.13000.1300184,130
Mar 24, 20250.12000.12000.12000.12000.1200707
Mar 21, 20250.12000.12000.12000.12000.1200-
Mar 20, 20250.12000.12000.12000.12000.12001,000
Mar 19, 20250.10000.11500.10000.11500.115033,100
Mar 18, 20250.10500.10500.10500.10500.10503,000
Mar 17, 20250.12000.12000.10500.11000.110085,000
Mar 14, 20250.12000.12500.11000.11000.1100235,000
Mar 13, 20250.11000.12000.09500.12000.120060,263
Mar 12, 20250.09500.11000.09500.11000.110048,000
Mar 11, 20250.09500.09500.09500.09500.095055,500
Mar 10, 20250.10000.10000.09500.09500.095014,800
Mar 7, 20250.10500.10500.10500.10500.10504,967
Mar 6, 20250.10000.10000.10000.10000.10003,500
Mar 5, 20250.10000.10000.10000.10000.1000-
Mar 4, 20250.10000.10000.10000.10000.100020,600
Mar 3, 20250.11000.11000.11000.11000.1100-
Feb 28, 20250.10000.11000.10000.11000.110043,300
Feb 27, 20250.11000.11000.11000.11000.110050,050
Feb 26, 20250.11000.11500.11000.11000.110024,967
Feb 25, 20250.12000.12000.11500.11500.1150117,200
Feb 24, 20250.12500.12500.12000.12000.120079,200
Feb 21, 20250.13000.13000.12000.12000.120024,639
Feb 20, 20250.13000.13000.13000.13000.1300-
Feb 19, 20250.13000.13000.13000.13000.13003,000
Feb 18, 20250.13000.13000.12000.12500.125034,000
Feb 14, 20250.12500.12500.12000.12000.1200102,804
Feb 13, 20250.12000.13000.12000.13000.1300120,812
Feb 12, 20250.12000.12000.11000.12000.120097,551
Feb 11, 20250.13000.13000.13000.13000.130036,200
Feb 10, 20250.12000.13000.11500.13000.130060,298
Feb 7, 20250.11500.12000.11500.12000.120099,686
Feb 6, 20250.11500.11500.11000.11000.11001,370
Feb 5, 20250.11500.11500.11500.11500.115010,070
Feb 4, 20250.11000.11500.11000.11500.115076,220
Feb 3, 20250.10500.11000.10500.11000.1100116,020
Jan 31, 20250.11000.11000.11000.11000.1100-
Jan 30, 20250.10500.11000.10500.11000.110014,655
Jan 29, 20250.10500.11000.10500.11000.110020,912
Jan 28, 20250.10500.10500.10500.10500.1050-
Jan 27, 20250.10500.10500.10500.10500.105069,700
Jan 24, 20250.10000.10500.10000.10500.105027,500
Jan 23, 20250.11000.11000.10500.10500.105051,500
Jan 22, 20250.10500.11000.10500.11000.110080,167
Jan 21, 20250.11000.11000.11000.11000.110060,000
Jan 20, 20250.12000.12000.11000.11000.1100133,438
Jan 17, 20250.12500.12500.11500.12000.120046,100
Jan 16, 20250.11500.11500.11500.11500.115011,581
Jan 15, 20250.13000.13500.11000.11000.1100173,560
Jan 14, 20250.15000.15000.13000.13000.1300310,429
Jan 13, 20250.12000.13500.12000.13500.1350178,663
Jan 10, 20250.11500.13000.11000.13000.1300138,030
Jan 9, 20250.11000.11500.11000.11500.115048,700
Jan 8, 20250.11500.11500.11000.11000.110021,218
Jan 7, 20250.11500.11500.11000.11000.1100140,501
Jan 6, 20250.11000.11000.11000.11000.1100159,909
Jan 3, 20250.10000.11000.10000.11000.11001,052,000
Jan 2, 20250.10000.11000.10000.10000.1000194,725
Dec 31, 20240.11000.11000.10500.10500.105050,901
Dec 30, 20240.10000.11000.10000.11000.110022,025
Dec 27, 20240.09500.11500.09500.10500.10501,083,361
Dec 24, 20240.10000.10000.09500.09500.095014,125
Dec 23, 20240.10000.10000.10000.10000.1000179,200
Dec 20, 20240.11000.11000.11000.11000.110054,000
Dec 19, 20240.11000.11000.10500.11000.1100117,100
Dec 18, 20240.10500.11500.10500.11000.1100392,236
Dec 17, 20240.09500.11000.09500.11000.110051,115
Dec 16, 20240.08000.10000.08000.09500.0950749,218
Dec 13, 20240.09000.09000.09000.09000.0900839,800
Dec 12, 20240.07500.08500.07500.08500.0850264,220
Dec 11, 20240.09000.09000.08000.08000.0800191,906
Dec 10, 20240.08500.08500.08500.08500.085011,485
Dec 9, 20240.09500.09500.08500.08500.0850179,200
Dec 6, 20240.08500.09000.08000.09000.0900126,394
Dec 5, 20240.08500.08500.08500.08500.085015,514
Dec 4, 20240.09000.09000.08500.08500.085098,315
Dec 3, 20240.08500.09500.08500.09000.0900123,541
Dec 2, 20240.09500.09500.08000.08500.0850174,380
Nov 29, 20240.10000.10000.09500.10000.1000204,340
Nov 28, 20240.10000.10000.10000.10000.10003,500
Nov 27, 20240.10000.10500.10000.10500.1050122,000
Nov 26, 20240.10000.10000.10000.10000.100038,020
Nov 25, 20240.11500.11500.10500.10500.1050206,379
Nov 22, 20240.10500.11500.10500.11500.115067,500
Nov 21, 20240.10500.10500.09500.10000.1000240,160
Nov 20, 20240.10000.11000.10000.11000.110048,325
Nov 19, 20240.10000.11500.10000.10500.1050211,110
Nov 18, 20240.10500.10500.10000.10500.105054,428
Nov 15, 20240.12000.13000.10000.10000.1000367,100
Nov 14, 20240.13000.13000.12000.12000.120011,261
Nov 13, 20240.10500.12000.10500.12000.120086,734
Nov 12, 20240.12000.12000.10500.10500.105057,625
Nov 11, 20240.11500.11500.10500.11000.1100125,159
Nov 8, 20240.12500.12500.11000.12000.1200243,858
Nov 7, 20240.14500.14500.12000.13000.1300221,304
Nov 6, 20240.15000.15000.14000.14000.1400218,776
Nov 5, 20240.17000.17000.15500.15500.1550115,342
Nov 4, 20240.17000.17000.16000.16000.16002,658
Nov 1, 20240.17000.17000.15500.16000.160068,001
Oct 31, 20240.17000.17000.17000.17000.17002,075
Oct 30, 20240.16500.16500.16500.16500.165013,500
Oct 29, 20240.18000.18000.16500.17000.170053,327
Oct 28, 20240.17500.17500.17000.17000.17005,500
Oct 25, 20240.16500.17500.16500.17500.175066,793
Oct 24, 20240.16500.16500.16500.16500.16501,000
Oct 23, 20240.17500.17500.16500.16500.165022,000
Oct 22, 20240.17500.17500.17000.17500.1750213,166
Oct 21, 20240.17000.17000.16500.17000.170029,791
Oct 18, 20240.17000.17000.16500.16500.16507,500
Oct 17, 20240.17000.17000.16000.17000.1700309,932
Oct 16, 20240.17500.17500.16500.17000.1700471,750
Oct 15, 20240.19000.19000.18000.18000.1800262,954
Oct 11, 20240.19000.19000.18000.19000.1900128,010
Oct 10, 20240.19000.19000.18000.18000.180063,511
Oct 9, 20240.18500.18500.18500.18500.1850700
Oct 8, 20240.19500.19500.17500.17500.1750111,506
Oct 7, 20240.18500.20500.18000.20500.2050103,398
Oct 4, 20240.19000.19000.18500.18500.185015,000
Oct 3, 20240.19000.19000.19000.19000.19005,101
Oct 2, 20240.19500.19500.19500.19500.195018,275
Oct 1, 20240.19500.19500.19500.19500.1950-
Sep 30, 20240.19500.19500.19500.19500.195030,944
Sep 27, 20240.19500.19500.19500.19500.1950-
Sep 26, 20240.18500.19500.18500.19500.195012,501
Sep 25, 20240.19000.19000.19000.19000.19005,950
Sep 24, 20240.21000.21000.19000.19000.190064,505
Sep 23, 20240.20000.20000.20000.20000.200025,462
Sep 20, 20240.19500.20000.19500.20000.200010,535
Sep 19, 20240.18000.18500.18000.18500.185089,846
Sep 18, 20240.17500.17500.17500.17500.17505,000
Sep 17, 20240.19000.19000.18000.18000.180064,788
Sep 16, 20240.17000.17000.17000.17000.17004,311
Sep 13, 20240.18000.18000.17500.17500.175028,000
Sep 12, 20240.18500.18500.18500.18500.1850575
Sep 11, 20240.17000.18000.17000.18000.180021,030
Sep 10, 20240.17000.17000.17000.17000.170016,500
Sep 9, 20240.18000.18500.18000.18000.180063,169
Sep 6, 20240.18000.18500.18000.18500.185019,055
Sep 5, 20240.17000.18000.17000.17500.175018,255
Sep 4, 20240.17000.17500.17000.17500.17504,500
Sep 3, 20240.18500.19000.18500.19000.190032,228
Aug 30, 20240.17500.18500.17500.18000.180047,310
Aug 29, 20240.17000.17500.17000.17500.175075,650
Aug 28, 20240.17500.17500.17500.17500.1750115,050
Aug 27, 20240.17500.17500.17500.17500.175090,500
Aug 26, 20240.17500.17500.17000.17500.175054,868
Aug 23, 20240.17000.18000.17000.18000.180051,500
Aug 22, 20240.17000.17000.17000.17000.170028,387
Aug 21, 20240.17500.17500.17500.17500.17501,000
Aug 20, 20240.17000.17000.17000.17000.1700-
Aug 19, 20240.17000.18000.17000.17000.170045,454
Aug 16, 20240.18000.18000.17000.18000.180015,525
Aug 15, 20240.17500.17500.17500.17500.175019,500
Aug 14, 20240.17000.18000.17000.17500.175071,868
Aug 13, 20240.16000.17500.16000.17500.175025,518
Aug 12, 20240.16500.16500.15500.15500.155027,406
Aug 9, 20240.19000.19000.16000.16000.1600151,689
Aug 8, 20240.19000.20000.14000.20000.2000350,615
Aug 7, 20240.20000.20000.15500.15500.155061,531
Aug 6, 20240.20000.20000.20000.20000.20008,590
Aug 2, 20240.20000.20500.19000.19000.190024,009
Aug 1, 20240.21000.21000.20000.20000.200023,800
Jul 31, 20240.23000.23000.20000.21000.2100154,935
Jul 30, 20240.23000.24500.23000.24500.245013,027
Jul 29, 20240.23000.23000.23000.23000.23002,000
Jul 26, 20240.24500.24500.24500.24500.24502,955
Jul 25, 20240.22500.23500.22500.23500.235031,703
Jul 24, 20240.23000.23000.23000.23000.23001,050
Jul 23, 20240.23500.23500.22000.22000.220076,269
Jul 22, 20240.24000.24000.23000.23500.235052,041
Jul 19, 20240.24000.24000.24000.24000.24007,940
Jul 18, 20240.24000.25000.24000.25000.250039,814
Jul 17, 20240.27000.27000.24000.24000.240064,892
Jul 16, 20240.29000.29500.28000.29000.2900114,454
Jul 15, 20240.25500.29000.25500.29000.2900351,537
Jul 12, 20240.26500.26500.23500.23500.235084,400
Jul 11, 20240.27000.27000.25000.26500.265064,030
Jul 10, 20240.22500.26000.21500.25000.2500178,364
Jul 9, 20240.21000.21500.21000.21000.210026,065
Jul 8, 20240.21000.22000.21000.21500.215036,900
Jul 5, 20240.22000.22500.21000.22000.2200110,100
Jul 4, 20240.23500.23500.22000.22500.225034,768
Jul 3, 20240.23000.23000.22500.22500.225061,453
Jul 2, 20240.25000.25000.22500.23000.2300114,634
Jun 28, 20240.26500.26500.25000.26000.2600125,492
Jun 27, 20240.27500.28500.26500.26500.265011,851
Jun 26, 20240.27000.28500.27000.27500.2750102,179
Jun 25, 20240.29500.29500.27500.27500.275037,100
Jun 24, 20240.29000.30000.28000.29000.2900196,210
Jun 21, 20240.29500.29500.28000.29000.290034,590
Jun 20, 20240.28000.28000.28000.28000.280021,633
Jun 19, 20240.28000.28000.28000.28000.280020,000
Jun 18, 20240.28500.29000.28000.28500.28509,014
Jun 17, 20240.29000.30000.28500.30000.30009,400
Jun 14, 20240.29500.29500.29500.29500.295031,500
Jun 13, 20240.29000.30000.28500.28500.285040,037
Jun 12, 20240.30000.30000.29000.30000.300034,958
Jun 11, 20240.30500.30500.30000.30500.305016,900
Jun 10, 20240.32500.32500.30000.30000.300050,286
Jun 7, 20240.33000.33000.32000.32500.325027,800
Jun 6, 20240.32500.32500.31000.32000.320041,200
Jun 5, 20240.31000.32000.31000.32000.320015,813
Jun 4, 20240.29500.32000.29500.32000.320046,404
Jun 3, 20240.31000.31000.31000.31000.310024,540
May 31, 20240.31000.31000.30500.31000.310053,422
May 30, 20240.29000.31000.29000.30500.305059,525
May 29, 20240.30000.30000.28500.29000.290085,800
May 28, 20240.30500.30750.28000.29000.2900149,166
May 27, 20240.30500.31000.28000.28000.2800177,632
May 24, 20240.31000.31000.30000.30500.305086,737
May 23, 20240.33000.33000.31000.31000.3100184,766
May 22, 20240.34000.36500.30500.31500.3150293,588
May 21, 20240.38000.38500.34000.35000.3500503,217
May 17, 20240.38000.39000.36500.37000.370066,700
May 16, 20240.36500.38000.36500.37000.370086,417
May 15, 20240.38000.39000.38000.38000.380035,875
May 14, 20240.39000.40000.38500.38500.385065,215
May 13, 20240.39500.39500.38500.38500.385053,950
May 10, 20240.41500.42000.40000.40000.400070,605
May 9, 20240.40500.41000.39500.40500.405035,368

Related Tickers