Canadian Sec - Delayed Quote CAD

Lithos Group Ltd. (LITS.CN)

0.1500

0.0000

(0.00%)

At close: May 14 at 11:00:58 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	1,000
May 13, 2025	0.1:1 Stock Splits
May 13, 2025	0.0950	0.1500	0.0850	0.1500	0.1500	13,500
May 12, 2025	0.1000	0.2000	0.1000	0.1500	0.1500	8,442
May 9, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	950
May 8, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	700
May 6, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	100
May 5, 2025	0.2500	0.2500	0.2000	0.2000	0.2000	700
May 2, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	5,000
May 1, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	800
Apr 30, 2025	0.2000	0.2000	0.1500	0.2000	0.2000	16,050
Apr 29, 2025	0.2000	0.2000	0.1500	0.1500	0.1500	5,315
Apr 28, 2025	0.2500	0.2500	0.2000	0.2000	0.2000	2,937
Apr 25, 2025	0.2000	0.3000	0.2000	0.2000	0.2000	16,250
Apr 24, 2025	0.2000	0.2000	0.1500	0.2000	0.2000	28,300
Apr 23, 2025	0.3500	0.3500	0.2500	0.2500	0.2500	20,700
Apr 22, 2025	0.3500	0.3500	0.2500	0.2500	0.2500	64,400
Apr 17, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	800
Apr 15, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	3,739
Apr 10, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	2,900
Apr 9, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	3,800
Apr 8, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,820
Apr 7, 2025	0.2000	0.2500	0.2000	0.2500	0.2500	69,523
Apr 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	171
Apr 2, 2025	0.2250	0.2500	0.2250	0.2500	0.2500	5,600
Apr 1, 2025	0.2000	0.3500	0.2000	0.2500	0.2500	47,310
Mar 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	4,200
Mar 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	500
Mar 26, 2025	0.2000	0.2500	0.2000	0.2500	0.2500	19,700
Mar 25, 2025	0.2500	0.2500	0.2000	0.2000	0.2000	5,420
Mar 24, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	10,500
Mar 21, 2025	0.2000	0.2000	0.1500	0.1500	0.1500	11,250
Mar 19, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	100
Mar 18, 2025	0.2000	0.2500	0.2000	0.2500	0.2500	15,800
Mar 12, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	217
Mar 11, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	135
Mar 10, 2025	0.2500	0.2500	0.2250	0.2500	0.2500	28,085
Mar 5, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,050
Feb 26, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,203
Feb 25, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	650
Feb 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	901
Feb 21, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	5,072
Feb 19, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	14,633
Feb 18, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	12,433
Feb 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Feb 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	8,095
Feb 11, 2025	0.3000	0.3000	0.2500	0.3000	0.3000	4,401
Feb 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,150
Feb 7, 2025	0.2500	0.3000	0.2500	0.2500	0.2500	12,200
Feb 6, 2025	0.2500	0.3000	0.2500	0.3000	0.3000	8,583
Feb 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	300
Feb 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	600
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,528
Jan 31, 2025	0.3000	0.3000	0.2500	0.2500	0.2500	28,700
Jan 30, 2025	0.3000	0.5000	0.3000	0.3500	0.3500	104,431
Jan 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,400
Jan 28, 2025	0.2500	0.3000	0.2500	0.3000	0.3000	18,000
Jan 27, 2025	0.3500	0.3500	0.3000	0.3000	0.3000	1,838
Jan 24, 2025	0.3000	0.3500	0.3000	0.3000	0.3000	14,239
Jan 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	20,109
Jan 22, 2025	0.3000	0.4000	0.3000	0.3500	0.3500	6,578
Jan 21, 2025	0.3500	0.4000	0.3000	0.4000	0.4000	24,916
Jan 20, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	400
Jan 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,099
Jan 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	5,303
Jan 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	600
Jan 14, 2025	0.4000	0.4000	0.3000	0.3000	0.3000	23,783
Jan 13, 2025	0.5500	0.5500	0.3500	0.3500	0.3500	20,850
Jan 10, 2025	0.5000	0.5500	0.3500	0.3500	0.3500	22,905
Jan 9, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	3,959
Jan 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	108
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,401
Jan 3, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	3,490
Jan 2, 2025	0.4000	0.4500	0.4000	0.4000	0.4000	5,000
Dec 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	117
Dec 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,900
Dec 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	14,700
Dec 23, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	9,600
Dec 20, 2024	0.3500	0.3500	0.2500	0.3500	0.3500	39,543
Dec 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,966
Dec 18, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	3,000
Dec 17, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	2,199
Dec 16, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	15,500
Dec 13, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	18,700
Dec 12, 2024	0.3500	0.4000	0.3000	0.3500	0.3500	189,175
Dec 11, 2024	0.4500	0.5000	0.3500	0.3500	0.3500	66,150
Dec 10, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	14,385
Dec 9, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	113,477
Dec 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Dec 5, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	4,657
Dec 4, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	20,400
Dec 3, 2024	0.4000	0.5000	0.3500	0.4000	0.4000	72,754
Dec 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,056
Nov 29, 2024	0.5000	0.5500	0.4500	0.5500	0.5500	4,811
Nov 28, 2024	0.5000	0.5500	0.4000	0.4000	0.4000	7,900
Nov 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
Nov 26, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	3,200
Nov 25, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	15,828
Nov 22, 2024	0.5000	0.6000	0.4500	0.4500	0.4500	13,726
Nov 21, 2024	0.4500	0.5500	0.4500	0.4500	0.4500	26,665
Nov 20, 2024	0.5500	0.5500	0.4500	0.5500	0.5500	11,157
Nov 19, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	3,000
Nov 18, 2024	0.5500	0.7000	0.5500	0.7000	0.7000	14,100
Nov 15, 2024	0.7000	0.7000	0.4500	0.4500	0.4500	15,629
Nov 14, 2024	0.7000	0.7500	0.6000	0.6000	0.6000	9,800
Nov 13, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	3,950
Nov 12, 2024	0.7500	0.8000	0.7000	0.8000	0.8000	7,100
Nov 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Nov 8, 2024	0.7000	0.8000	0.6500	0.7500	0.7500	15,100
Nov 7, 2024	0.7000	0.8000	0.7000	0.7000	0.7000	21,200
Nov 6, 2024	0.8000	0.8000	0.6000	0.6000	0.6000	27,652
Nov 5, 2024	0.8000	0.8500	0.7000	0.8500	0.8500	11,178
Nov 1, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	1,420
Oct 31, 2024	0.7000	0.9000	0.7000	0.7500	0.7500	3,260
Oct 30, 2024	0.7500	1.1000	0.6500	0.8000	0.8000	21,550
Oct 29, 2024	0.7000	0.8000	0.6500	0.7000	0.7000	6,445
Oct 28, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	30,100
Oct 25, 2024	0.5500	1.0000	0.5000	0.8500	0.8500	169,555
Oct 24, 2024	0.4500	0.6000	0.4000	0.6000	0.6000	143,765
Oct 23, 2024	0.7000	0.8000	0.3500	0.4500	0.4500	900,666
Oct 22, 2024	0.8500	0.8500	0.6000	0.6000	0.6000	16,887
Oct 21, 2024	0.9500	1.0500	0.4500	0.4500	0.4500	24,092
Oct 18, 2024	0.8500	1.0000	0.8000	1.0000	1.0000	280
Oct 17, 2024	1.0000	1.0000	0.9000	1.0000	1.0000	3,807
Oct 16, 2024	1.0000	1.0000	0.9000	1.0000	1.0000	14,598
Oct 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	6,309
Oct 11, 2024	1.4000	1.4000	1.0000	1.1000	1.1000	63,770
Oct 10, 2024	1.4000	1.5000	1.3000	1.3000	1.3000	1,448
Oct 9, 2024	1.2000	1.2500	1.2000	1.2500	1.2500	1,525
Oct 8, 2024	1.2000	1.2000	1.1500	1.2000	1.2000	6,782
Oct 7, 2024	1.3000	1.3000	1.2500	1.2500	1.2500	165
Oct 4, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	568
Oct 3, 2024	1.4000	1.4000	1.2000	1.4000	1.4000	1,300
Oct 2, 2024	1.3000	1.3000	1.2000	1.2000	1.2000	3,170
Oct 1, 2024	1.4000	1.4000	1.3000	1.3000	1.3000	22,200
Sep 30, 2024	1.5000	1.5000	1.3500	1.3500	1.3500	7,150
Sep 27, 2024	1.4000	1.7000	1.2000	1.4000	1.4000	18,250
Sep 26, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	700
Sep 25, 2024	1.4000	1.5000	1.3000	1.5000	1.5000	6,240
Sep 24, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	120
Sep 23, 2024	1.8000	1.8000	1.2000	1.2000	1.2000	466
Sep 20, 2024	1.7000	1.7000	1.2000	1.2000	1.2000	3,150
Sep 19, 2024	1.4000	2.0000	1.2000	1.3000	1.3000	36,731
Sep 18, 2024	1.5500	1.5500	0.9000	0.9000	0.9000	34,505
Sep 17, 2024	1.7000	1.7000	1.5500	1.5500	1.5500	4,700
Sep 13, 2024	1.6500	1.9000	1.6000	1.9000	1.9000	3,220
Sep 12, 2024	1.5000	1.5000	1.4000	1.4000	1.4000	402
Sep 11, 2024	1.5500	1.5500	1.5000	1.5000	1.5000	300
Sep 10, 2024	1.6000	1.6000	1.5000	1.5000	1.5000	1,100
Sep 9, 2024	1.7500	1.7500	1.6000	1.6000	1.6000	662
Sep 6, 2024	1.6000	1.7000	1.6000	1.7000	1.7000	902
Sep 5, 2024	1.6000	1.6000	1.6000	1.6000	1.6000	100
Sep 4, 2024	1.5000	1.6000	1.4000	1.5000	1.5000	2,950
Sep 3, 2024	1.9000	1.9000	1.5000	1.6000	1.6000	3,720
Aug 30, 2024	1.6000	1.6000	1.5000	1.5000	1.5000	3,450
Aug 29, 2024	1.7500	1.7500	1.5000	1.5000	1.5000	8,900
Aug 28, 2024	1.7000	1.9000	1.4000	1.7500	1.7500	8,942
Aug 27, 2024	1.7000	1.7000	1.6000	1.6000	1.6000	3,688
Aug 26, 2024	1.8000	1.8000	1.6000	1.7000	1.7000	4,870
Aug 23, 2024	1.8500	1.8500	1.8000	1.8000	1.8000	5,050
Aug 22, 2024	1.9000	1.9000	1.9000	1.9000	1.9000	222
Aug 21, 2024	1.9500	1.9500	1.9000	1.9000	1.9000	500
Aug 20, 2024	1.9500	2.0000	1.9500	2.0000	2.0000	6,969
Aug 16, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	290
Aug 14, 2024	2.0000	2.1500	1.9000	2.1500	2.1500	515
Aug 13, 2024	2.1500	2.1500	2.0000	2.1000	2.1000	20,246
Aug 12, 2024	2.1000	2.2000	2.0500	2.0500	2.0500	1,050
Aug 9, 2024	2.0000	2.2000	2.0000	2.0000	2.0000	357
Aug 8, 2024	2.3500	2.3500	2.0000	2.0000	2.0000	700
Aug 7, 2024	2.3000	2.3000	2.0000	2.0000	2.0000	3,350
Aug 6, 2024	2.4500	2.5000	2.4500	2.5000	2.5000	5,005
Aug 2, 2024	2.4500	2.4500	2.4500	2.4500	2.4500	100
Aug 1, 2024	2.4000	2.4500	2.3000	2.4500	2.4500	101,689
Jul 31, 2024	2.3000	2.4500	2.3000	2.4000	2.4000	5,450
Jul 30, 2024	2.4500	2.4500	2.1500	2.4000	2.4000	13,878
Jul 29, 2024	2.4000	2.4500	2.2000	2.4500	2.4500	755
Jul 26, 2024	2.5000	2.5000	2.3000	2.5000	2.5000	450
Jul 25, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	250
Jul 24, 2024	2.6000	2.6000	2.2000	2.5000	2.5000	4,943
Jul 23, 2024	2.4500	2.5000	2.1500	2.5000	2.5000	13,388
Jul 22, 2024	2.7500	2.7500	2.4500	2.5000	2.5000	3,585
Jul 19, 2024	2.4000	2.6000	2.4000	2.6000	2.6000	3,801
Jul 18, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	150
Jul 17, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	50
Jul 16, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	106
Jul 15, 2024	2.6000	2.7500	2.6000	2.7000	2.7000	370
Jul 12, 2024	2.6500	2.7000	2.6500	2.7000	2.7000	1,364
Jul 11, 2024	2.6000	2.8000	2.4000	2.7500	2.7500	1,822
Jul 10, 2024	2.6000	2.7000	2.4000	2.7000	2.7000	500
Jul 9, 2024	2.6000	2.8000	2.5000	2.8000	2.8000	1,840
Jul 8, 2024	2.7000	2.7000	2.5000	2.7000	2.7000	1,956
Jul 5, 2024	2.8500	2.8500	2.1000	2.8000	2.8000	20,813
Jul 3, 2024	2.6000	2.8500	2.5000	2.8500	2.8500	724
Jul 2, 2024	2.8500	2.8500	2.6000	2.8500	2.8500	1,752
Jun 28, 2024	2.8500	2.8500	2.8500	2.8500	2.8500	2,000
Jun 27, 2024	2.9000	2.9000	2.7000	2.8500	2.8500	17,328
Jun 26, 2024	3.0000	3.2000	2.6500	3.0000	3.0000	2,613
Jun 24, 2024	3.0000	3.4000	3.0000	3.2000	3.2000	3,383
Jun 21, 2024	2.8500	3.4000	2.6000	3.0000	3.0000	10,345
Jun 20, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	2,379
Jun 19, 2024	2.8500	3.0000	2.8000	2.8000	2.8000	15,408
Jun 18, 2024	3.3000	3.4000	2.8000	2.8000	2.8000	7,550
Jun 17, 2024	3.4000	3.4000	3.3000	3.3000	3.3000	1,200
Jun 14, 2024	3.3500	3.3500	3.2500	3.2500	3.2500	597
Jun 13, 2024	3.6000	3.6000	3.3000	3.3000	3.3000	2,153
Jun 12, 2024	3.4000	3.7000	3.2000	3.5000	3.5000	16,522
Jun 11, 2024	3.3000	3.6000	3.0000	3.4000	3.4000	10,892
Jun 10, 2024	2.7500	3.2500	2.7500	3.2500	3.2500	34,117
Jun 7, 2024	3.5000	3.5000	2.4000	2.4000	2.4000	16,424
Jun 6, 2024	3.5000	3.5000	3.4000	3.5000	3.5000	8,800
Jun 5, 2024	3.5000	3.8000	2.7000	3.4000	3.4000	25,637
Jun 4, 2024	4.3000	4.3000	3.6000	3.6000	3.6000	9,548
Jun 3, 2024	4.6500	4.6500	4.3000	4.3000	4.3000	3,620
May 31, 2024	4.6500	4.6500	4.3000	4.6500	4.6500	3,866
May 30, 2024	4.7000	4.8000	4.5000	4.7000	4.7000	3,006
May 29, 2024	4.5000	4.7000	4.4000	4.7000	4.7000	2,205
May 28, 2024	4.7500	4.7500	4.3000	4.6500	4.6500	6,025
May 27, 2024	4.9000	4.9000	4.5000	4.8000	4.8000	7,020
May 24, 2024	4.8500	5.3000	4.8500	5.3000	5.3000	16,622
May 23, 2024	4.7000	4.8500	4.6000	4.8500	4.8500	4,250
May 22, 2024	5.0000	5.0000	4.5500	4.8500	4.8500	12,813
May 21, 2024	5.2000	5.2000	4.5000	4.9500	4.9500	31,025
May 17, 2024	5.2000	5.4000	5.1000	5.4000	5.4000	7,439
May 16, 2024	5.4000	5.4000	4.9000	5.4000	5.4000	4,750
May 15, 2024	5.3000	5.4000	5.2000	5.2000	5.2000	392
May 14, 2024	5.1000	5.2000	5.1000	5.2000	5.2000	5,520

DMC.CN Dunbar Metals Corp

0.1300

0.00%

BY.CN Beyond Lithium Inc.

0.0350

0.00%

ABZ.V AsiaBaseMetals Inc.

0.0400

-11.11%

NINE.CN Nine Mile Metals Ltd.

0.0150

0.00%

REK-U.CN RektronGrp

2.0000

0.00%

CBLT.V CBLT Inc.

0.0150

0.00%

SUPR.CN Supernova Metals Corp.

0.4800

0.00%

KENY.CN MakenitaRes

0.1150

0.00%

CUPR.CN SuperCopper

0.3150

+1.61%

USCM.CN US Critical Metals Corp.

0.2200

+4.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lithos Group Ltd. (LITS.CN)

Related Tickers