TSXV - Delayed Quote CAD

Lithium South Development Corporation (LIS.V)

Compare
0.1200 0.0000 (0.00%)
At close: November 14 at 2:49 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 0.1300 0.1300 0.1200 0.1200 0.1200 11,261
Nov 13, 2024 0.1050 0.1200 0.1050 0.1200 0.1200 86,734
Nov 12, 2024 0.1200 0.1200 0.1050 0.1050 0.1050 57,625
Nov 11, 2024 0.1150 0.1150 0.1050 0.1100 0.1100 125,159
Nov 8, 2024 0.1250 0.1250 0.1100 0.1200 0.1200 243,858
Nov 7, 2024 0.1450 0.1450 0.1200 0.1300 0.1300 221,304
Nov 6, 2024 0.1500 0.1500 0.1400 0.1400 0.1400 218,776
Nov 5, 2024 0.1700 0.1700 0.1550 0.1550 0.1550 115,342
Nov 4, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 2,658
Nov 1, 2024 0.1700 0.1700 0.1550 0.1600 0.1600 68,001
Oct 31, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 2,075
Oct 30, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 13,500
Oct 29, 2024 0.1800 0.1800 0.1650 0.1700 0.1700 53,327
Oct 28, 2024 0.1750 0.1750 0.1700 0.1700 0.1700 5,500
Oct 25, 2024 0.1650 0.1750 0.1650 0.1750 0.1750 66,793
Oct 24, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 1,000
Oct 23, 2024 0.1750 0.1750 0.1650 0.1650 0.1650 22,000
Oct 22, 2024 0.1750 0.1750 0.1700 0.1750 0.1750 213,166
Oct 21, 2024 0.1700 0.1700 0.1650 0.1700 0.1700 29,791
Oct 18, 2024 0.1700 0.1700 0.1650 0.1650 0.1650 7,500
Oct 17, 2024 0.1700 0.1700 0.1600 0.1700 0.1700 309,932
Oct 16, 2024 0.1750 0.1750 0.1650 0.1700 0.1700 471,750
Oct 15, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 262,954
Oct 11, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 128,010
Oct 10, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 63,511
Oct 9, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 700
Oct 8, 2024 0.1950 0.1950 0.1750 0.1750 0.1750 111,506
Oct 7, 2024 0.1850 0.2050 0.1800 0.2050 0.2050 103,398
Oct 4, 2024 0.1900 0.1900 0.1850 0.1850 0.1850 15,000
Oct 3, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 5,101
Oct 2, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 18,275
Oct 1, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 -
Sep 30, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 30,944
Sep 27, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 -
Sep 26, 2024 0.1850 0.1950 0.1850 0.1950 0.1950 12,501
Sep 25, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 5,950
Sep 24, 2024 0.2100 0.2100 0.1900 0.1900 0.1900 64,505
Sep 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 25,462
Sep 20, 2024 0.1950 0.2000 0.1950 0.2000 0.2000 10,535
Sep 19, 2024 0.1800 0.1850 0.1800 0.1850 0.1850 89,846
Sep 18, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 5,000
Sep 17, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 64,788
Sep 16, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 4,311
Sep 13, 2024 0.1800 0.1800 0.1750 0.1750 0.1750 28,000
Sep 12, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 575
Sep 11, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 21,030
Sep 10, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 16,500
Sep 9, 2024 0.1800 0.1850 0.1800 0.1800 0.1800 63,169
Sep 6, 2024 0.1800 0.1850 0.1800 0.1850 0.1850 19,055
Sep 5, 2024 0.1700 0.1800 0.1700 0.1750 0.1750 18,255
Sep 4, 2024 0.1700 0.1750 0.1700 0.1750 0.1750 4,500
Sep 3, 2024 0.1850 0.1900 0.1850 0.1900 0.1900 32,228
Aug 30, 2024 0.1750 0.1850 0.1750 0.1800 0.1800 47,310
Aug 29, 2024 0.1700 0.1750 0.1700 0.1750 0.1750 75,650
Aug 28, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 115,050
Aug 27, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 90,500
Aug 26, 2024 0.1750 0.1750 0.1700 0.1750 0.1750 54,868
Aug 23, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 51,500
Aug 22, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 28,387
Aug 21, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 1,000
Aug 20, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Aug 19, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 45,454
Aug 16, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 15,525
Aug 15, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 19,500
Aug 14, 2024 0.1700 0.1800 0.1700 0.1750 0.1750 71,868
Aug 13, 2024 0.1600 0.1750 0.1600 0.1750 0.1750 25,518
Aug 12, 2024 0.1650 0.1650 0.1550 0.1550 0.1550 27,406
Aug 9, 2024 0.1900 0.1900 0.1600 0.1600 0.1600 151,689
Aug 8, 2024 0.1900 0.2000 0.1400 0.2000 0.2000 350,615
Aug 7, 2024 0.2000 0.2000 0.1550 0.1550 0.1550 61,531
Aug 6, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 8,590
Aug 2, 2024 0.2000 0.2050 0.1900 0.1900 0.1900 24,009
Aug 1, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 23,800
Jul 31, 2024 0.2300 0.2300 0.2000 0.2100 0.2100 154,935
Jul 30, 2024 0.2300 0.2450 0.2300 0.2450 0.2450 13,027
Jul 29, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,000
Jul 26, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 2,955
Jul 25, 2024 0.2250 0.2350 0.2250 0.2350 0.2350 31,703
Jul 24, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,050
Jul 23, 2024 0.2350 0.2350 0.2200 0.2200 0.2200 76,269
Jul 22, 2024 0.2400 0.2400 0.2300 0.2350 0.2350 52,041
Jul 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 7,940
Jul 18, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 39,814
Jul 17, 2024 0.2700 0.2700 0.2400 0.2400 0.2400 64,892
Jul 16, 2024 0.2900 0.2950 0.2800 0.2900 0.2900 114,454
Jul 15, 2024 0.2550 0.2900 0.2550 0.2900 0.2900 351,537
Jul 12, 2024 0.2650 0.2650 0.2350 0.2350 0.2350 84,400
Jul 11, 2024 0.2700 0.2700 0.2500 0.2650 0.2650 64,030
Jul 10, 2024 0.2250 0.2600 0.2150 0.2500 0.2500 178,364
Jul 9, 2024 0.2100 0.2150 0.2100 0.2100 0.2100 26,065
Jul 8, 2024 0.2100 0.2200 0.2100 0.2150 0.2150 36,900
Jul 5, 2024 0.2200 0.2250 0.2100 0.2200 0.2200 110,100
Jul 4, 2024 0.2350 0.2350 0.2200 0.2250 0.2250 34,768
Jul 3, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 61,453
Jul 2, 2024 0.2500 0.2500 0.2250 0.2300 0.2300 114,634
Jun 28, 2024 0.2650 0.2650 0.2500 0.2600 0.2600 125,492
Jun 27, 2024 0.2750 0.2850 0.2650 0.2650 0.2650 11,851
Jun 26, 2024 0.2700 0.2850 0.2700 0.2750 0.2750 102,179
Jun 25, 2024 0.2950 0.2950 0.2750 0.2750 0.2750 37,100
Jun 24, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 196,210
Jun 21, 2024 0.2950 0.2950 0.2800 0.2900 0.2900 34,590
Jun 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 21,633
Jun 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 20,000
Jun 18, 2024 0.2850 0.2900 0.2800 0.2850 0.2850 9,014
Jun 17, 2024 0.2900 0.3000 0.2850 0.3000 0.3000 9,400
Jun 14, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 31,500
Jun 13, 2024 0.2900 0.3000 0.2850 0.2850 0.2850 40,037
Jun 12, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 34,958
Jun 11, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 16,900
Jun 10, 2024 0.3250 0.3250 0.3000 0.3000 0.3000 50,286
Jun 7, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 27,800
Jun 6, 2024 0.3250 0.3250 0.3100 0.3200 0.3200 41,200
Jun 5, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 15,813
Jun 4, 2024 0.2950 0.3200 0.2950 0.3200 0.3200 46,404
Jun 3, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 24,540
May 31, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 53,422
May 30, 2024 0.2900 0.3100 0.2900 0.3050 0.3050 59,525
May 29, 2024 0.3000 0.3000 0.2850 0.2900 0.2900 85,800
May 28, 2024 0.3050 0.3075 0.2800 0.2900 0.2900 149,166
May 27, 2024 0.3050 0.3100 0.2800 0.2800 0.2800 177,632
May 24, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 86,737
May 23, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 184,766
May 22, 2024 0.3400 0.3650 0.3050 0.3150 0.3150 293,588
May 21, 2024 0.3800 0.3850 0.3400 0.3500 0.3500 503,217
May 17, 2024 0.3800 0.3900 0.3650 0.3700 0.3700 66,700
May 16, 2024 0.3650 0.3800 0.3650 0.3700 0.3700 86,417
May 15, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 35,875
May 14, 2024 0.3900 0.4000 0.3850 0.3850 0.3850 65,215
May 13, 2024 0.3950 0.3950 0.3850 0.3850 0.3850 53,950
May 10, 2024 0.4150 0.4200 0.4000 0.4000 0.4000 70,605
May 9, 2024 0.4050 0.4100 0.3950 0.4050 0.4050 35,368
May 8, 2024 0.4200 0.4200 0.3900 0.4150 0.4150 80,911
May 7, 2024 0.4300 0.4300 0.3950 0.4300 0.4300 73,506
May 6, 2024 0.4150 0.4300 0.4100 0.4200 0.4200 158,440
May 3, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 63,955
May 2, 2024 0.4450 0.4450 0.4050 0.4100 0.4100 50,320
May 1, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 6,000
Apr 30, 2024 0.4450 0.4800 0.4300 0.4300 0.4300 161,370
Apr 29, 2024 0.4650 0.5000 0.4350 0.4350 0.4350 214,037
Apr 26, 2024 0.4200 0.4500 0.4000 0.4500 0.4500 172,795
Apr 25, 2024 0.4200 0.4300 0.3900 0.4250 0.4250 173,326
Apr 24, 2024 0.4300 0.4400 0.4100 0.4100 0.4100 59,595
Apr 23, 2024 0.4300 0.4300 0.4150 0.4200 0.4200 118,720
Apr 22, 2024 0.4700 0.4700 0.4200 0.4350 0.4350 125,434
Apr 19, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 106,365
Apr 18, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 125,927
Apr 17, 2024 0.4800 0.5200 0.4750 0.4850 0.4850 297,188
Apr 16, 2024 0.4600 0.4700 0.4350 0.4700 0.4700 224,199
Apr 15, 2024 0.5000 0.5000 0.4300 0.4600 0.4600 175,615
Apr 12, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 49,476
Apr 11, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 21,304
Apr 10, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 44,010
Apr 9, 2024 0.5700 0.5800 0.5600 0.5700 0.5700 65,438
Apr 8, 2024 0.5600 0.5900 0.5200 0.5900 0.5900 135,682
Apr 5, 2024 0.5500 0.5800 0.5300 0.5600 0.5600 296,416
Apr 4, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 94,227
Apr 3, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 50,327
Apr 2, 2024 0.6200 0.6200 0.5800 0.6000 0.6000 119,376
Apr 1, 2024 0.5500 0.6200 0.5500 0.6200 0.6200 232,919
Mar 28, 2024 0.5600 0.5700 0.5400 0.5500 0.5500 72,087
Mar 27, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 89,173
Mar 26, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 258,245
Mar 25, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 285,838
Mar 22, 2024 0.6200 0.6500 0.6200 0.6200 0.6200 245,519
Mar 21, 2024 0.6300 0.6500 0.6100 0.6100 0.6100 253,885
Mar 20, 2024 0.5900 0.6400 0.5900 0.6300 0.6300 333,756
Mar 19, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 175,501
Mar 18, 2024 0.6200 0.6250 0.5800 0.6100 0.6100 212,853
Mar 15, 2024 0.5300 0.6300 0.5300 0.6300 0.6300 730,278
Mar 14, 2024 0.4800 0.5800 0.4650 0.5300 0.5300 388,778
Mar 13, 2024 0.4900 0.4900 0.4750 0.4800 0.4800 75,000
Mar 12, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 33,005
Mar 11, 2024 0.5100 0.5100 0.4950 0.5000 0.5000 89,118
Mar 8, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 164,713
Mar 7, 2024 0.4700 0.5000 0.4475 0.5000 0.5000 388,502
Mar 6, 2024 0.4350 0.4600 0.4300 0.4600 0.4600 292,934
Mar 5, 2024 0.4000 0.4300 0.3850 0.4300 0.4300 248,211
Mar 4, 2024 0.4100 0.4200 0.3850 0.4000 0.4000 234,541
Mar 1, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 56,500
Feb 29, 2024 0.4050 0.4200 0.4000 0.4100 0.4100 106,507
Feb 28, 2024 0.4000 0.4000 0.3950 0.3975 0.3975 144,500
Feb 27, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 12,000
Feb 26, 2024 0.3950 0.4050 0.3900 0.3900 0.3900 26,450
Feb 23, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 81,095
Feb 22, 2024 0.3900 0.4000 0.3900 0.3950 0.3950 105,500
Feb 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 16,000
Feb 20, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 6,100
Feb 16, 2024 0.4000 0.4050 0.3950 0.4000 0.4000 35,817
Feb 15, 2024 0.4000 0.4150 0.4000 0.4000 0.4000 81,859
Feb 14, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 33,230
Feb 13, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 39,000
Feb 12, 2024 0.4050 0.4100 0.3900 0.3900 0.3900 15,366
Feb 9, 2024 0.3950 0.4100 0.3850 0.4100 0.4100 91,500
Feb 8, 2024 0.4000 0.4000 0.3850 0.3900 0.3900 28,293
Feb 7, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 114,000
Feb 6, 2024 0.3850 0.3950 0.3850 0.3900 0.3900 69,208
Feb 5, 2024 0.3900 0.4000 0.3800 0.3850 0.3850 22,500
Feb 2, 2024 0.3550 0.4000 0.3500 0.4000 0.4000 100,976
Feb 1, 2024 0.3450 0.3600 0.3350 0.3400 0.3400 136,650
Jan 31, 2024 0.3450 0.3700 0.3400 0.3650 0.3650 33,840
Jan 30, 2024 0.3550 0.3550 0.3500 0.3550 0.3550 79,060
Jan 29, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 83,501
Jan 26, 2024 0.3650 0.3800 0.3600 0.3800 0.3800 35,939
Jan 25, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 3,000
Jan 24, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 10,734
Jan 23, 2024 0.3800 0.4000 0.3750 0.4000 0.4000 138,000
Jan 22, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 18,849
Jan 19, 2024 0.3950 0.4000 0.3800 0.3950 0.3950 44,045
Jan 18, 2024 0.4300 0.4300 0.3950 0.3950 0.3950 194,279
Jan 17, 2024 0.4200 0.4450 0.4000 0.4450 0.4450 45,335
Jan 16, 2024 0.4100 0.4200 0.4050 0.4200 0.4200 98,940
Jan 15, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 22,618
Jan 12, 2024 0.4150 0.4350 0.4100 0.4250 0.4250 81,283
Jan 11, 2024 0.3900 0.4600 0.3900 0.4250 0.4250 190,260
Jan 10, 2024 0.4100 0.4700 0.3700 0.4650 0.4650 359,375
Jan 9, 2024 0.4100 0.4250 0.3950 0.4000 0.4000 228,802
Jan 8, 2024 0.3800 0.4200 0.3600 0.4000 0.4000 270,660
Jan 5, 2024 0.3600 0.3900 0.3600 0.3850 0.3850 201,710
Jan 4, 2024 0.3100 0.3650 0.3100 0.3650 0.3650 167,749
Jan 3, 2024 0.3250 0.3300 0.3000 0.3000 0.3000 53,000
Jan 2, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 14,000
Dec 29, 2023 0.3300 0.3300 0.3000 0.3150 0.3150 22,934
Dec 28, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 3,500
Dec 27, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 74,313
Dec 22, 2023 0.2900 0.2950 0.2900 0.2950 0.2950 8,585
Dec 21, 2023 0.3000 0.3000 0.2900 0.2950 0.2950 40,000
Dec 20, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 13,218
Dec 19, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 39,500
Dec 18, 2023 0.2850 0.2950 0.2850 0.2950 0.2950 28,005
Dec 15, 2023 0.2900 0.3000 0.2850 0.2900 0.2900 73,155
Dec 14, 2023 0.2900 0.2950 0.2700 0.2900 0.2900 174,846
Dec 13, 2023 0.3000 0.3000 0.2900 0.2950 0.2950 128,510
Dec 12, 2023 0.3000 0.3050 0.3000 0.3050 0.3050 56,501
Dec 11, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 15,652
Dec 8, 2023 0.3100 0.3100 0.2950 0.2950 0.2950 6,997
Dec 7, 2023 0.3000 0.3150 0.2900 0.3150 0.3150 77,652
Dec 6, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 56,500
Dec 5, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 260,379
Dec 4, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 64,175
Dec 1, 2023 0.3050 0.3200 0.3050 0.3200 0.3200 46,000
Nov 30, 2023 0.3150 0.3200 0.3000 0.3000 0.3000 58,610
Nov 29, 2023 0.3000 0.3200 0.2950 0.3200 0.3200 130,079
Nov 28, 2023 0.3050 0.3100 0.2950 0.3000 0.3000 71,230
Nov 27, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 141,862
Nov 24, 2023 0.3250 0.3300 0.3200 0.3300 0.3300 19,500
Nov 23, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 13,005
Nov 22, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 55,000
Nov 21, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 13,515
Nov 20, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 4,421
Nov 17, 2023 0.3200 0.3400 0.3200 0.3250 0.3250 14,800
Nov 16, 2023 0.2900 0.3200 0.2900 0.3200 0.3200 239,302
Nov 15, 2023 0.3050 0.3050 0.2900 0.2900 0.2900 109,504
Nov 14, 2023 0.3050 0.3100 0.2900 0.3100 0.3100 149,134

Related Tickers