Lithium Royalty Corp. (LIRC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 6.79 | 6.79 | 6.57 | 6.65 | 6.65 | 6,407 |
| 26 June 2024 | 6.37 | 6.77 | 6.37 | 6.77 | 6.77 | 7,200 |
| 25 June 2024 | 6.36 | 6.40 | 6.22 | 6.36 | 6.36 | 4,500 |
| 24 June 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 12,800 |
| 21 June 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 6.40 | 4,200 |
| 20 June 2024 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 10,200 |
| 19 June 2024 | 6.21 | 6.50 | 6.20 | 6.27 | 6.27 | 9,100 |
| 18 June 2024 | 6.32 | 6.35 | 6.21 | 6.25 | 6.25 | 9,000 |
| 17 June 2024 | 6.42 | 6.55 | 6.35 | 6.40 | 6.40 | 30,700 |
| 14 June 2024 | 6.44 | 6.45 | 6.40 | 6.45 | 6.45 | 4,200 |
| 13 June 2024 | 6.39 | 6.45 | 6.33 | 6.42 | 6.42 | 20,800 |
| 12 June 2024 | 6.43 | 6.43 | 6.33 | 6.41 | 6.41 | 5,700 |
| 11 June 2024 | 6.50 | 6.60 | 6.14 | 6.42 | 6.42 | 132,200 |
| 10 June 2024 | 6.67 | 6.70 | 6.52 | 6.54 | 6.54 | 14,600 |
| 07 June 2024 | 6.70 | 6.72 | 6.59 | 6.65 | 6.65 | 17,000 |
| 06 June 2024 | 6.83 | 6.84 | 6.71 | 6.75 | 6.75 | 11,300 |
| 05 June 2024 | 6.96 | 6.97 | 6.72 | 6.83 | 6.83 | 22,900 |
| 04 June 2024 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | 15,400 |
| 03 June 2024 | 7.03 | 7.10 | 7.00 | 7.03 | 7.03 | 9,700 |
| 31 May 2024 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 9,500 |
| 30 May 2024 | 7.05 | 7.41 | 7.00 | 7.14 | 7.14 | 14,700 |
| 29 May 2024 | 7.21 | 7.23 | 7.05 | 7.06 | 7.06 | 10,900 |
| 28 May 2024 | 7.31 | 7.34 | 7.20 | 7.34 | 7.34 | 9,100 |
| 27 May 2024 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 1,000 |
| 24 May 2024 | 7.45 | 7.51 | 7.30 | 7.30 | 7.30 | 18,000 |
| 23 May 2024 | 7.45 | 7.60 | 7.40 | 7.45 | 7.45 | 16,700 |
| 22 May 2024 | 7.52 | 7.72 | 7.40 | 7.45 | 7.45 | 24,800 |
| 21 May 2024 | 7.24 | 7.60 | 7.20 | 7.45 | 7.45 | 27,100 |
| 17 May 2024 | 7.05 | 7.31 | 7.05 | 7.31 | 7.31 | 3,800 |
| 16 May 2024 | 7.03 | 7.20 | 6.96 | 7.05 | 7.05 | 37,400 |
| 15 May 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 17,900 |
| 14 May 2024 | 7.16 | 7.23 | 7.13 | 7.13 | 7.13 | 7,400 |
| 13 May 2024 | 7.36 | 7.39 | 7.11 | 7.20 | 7.20 | 10,000 |
| 10 May 2024 | 7.43 | 7.43 | 7.33 | 7.36 | 7.36 | 5,000 |
| 09 May 2024 | 7.22 | 7.54 | 7.22 | 7.48 | 7.48 | 18,600 |
| 08 May 2024 | 7.05 | 7.60 | 7.05 | 7.35 | 7.35 | 20,200 |
| 07 May 2024 | 7.03 | 7.20 | 6.85 | 7.04 | 7.04 | 21,400 |
| 06 May 2024 | 6.69 | 7.08 | 6.69 | 6.95 | 6.95 | 174,900 |
| 03 May 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 7,400 |
| 02 May 2024 | 6.64 | 6.84 | 6.61 | 6.65 | 6.65 | 7,500 |
| 01 May 2024 | 6.70 | 6.70 | 6.44 | 6.55 | 6.55 | 8,700 |
| 30 Apr 2024 | 6.84 | 6.84 | 6.60 | 6.62 | 6.62 | 7,300 |
| 29 Apr 2024 | 6.85 | 6.87 | 6.80 | 6.85 | 6.85 | 7,000 |
| 26 Apr 2024 | 6.76 | 6.88 | 6.62 | 6.80 | 6.80 | 92,800 |
| 25 Apr 2024 | 6.76 | 6.84 | 6.72 | 6.76 | 6.76 | 8,800 |
| 24 Apr 2024 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 111,600 |
| 23 Apr 2024 | 6.92 | 6.93 | 6.80 | 6.80 | 6.80 | 12,800 |
| 22 Apr 2024 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | 10,600 |
| 19 Apr 2024 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 19,400 |
| 18 Apr 2024 | 7.02 | 7.03 | 6.94 | 6.95 | 6.95 | 14,000 |
| 17 Apr 2024 | 6.95 | 7.26 | 6.95 | 7.00 | 7.00 | 36,400 |
| 16 Apr 2024 | 6.86 | 6.99 | 6.70 | 6.99 | 6.99 | 9,800 |
| 15 Apr 2024 | 7.29 | 7.29 | 6.86 | 6.90 | 6.90 | 8,100 |
| 12 Apr 2024 | 7.26 | 7.30 | 7.04 | 7.06 | 7.06 | 29,400 |
| 11 Apr 2024 | 7.28 | 7.30 | 7.15 | 7.28 | 7.28 | 15,300 |
| 10 Apr 2024 | 7.50 | 7.52 | 7.31 | 7.37 | 7.37 | 33,900 |
| 09 Apr 2024 | 7.65 | 7.65 | 7.48 | 7.52 | 7.52 | 29,600 |
| 08 Apr 2024 | 7.65 | 7.70 | 7.53 | 7.65 | 7.65 | 29,400 |
| 05 Apr 2024 | 7.56 | 7.60 | 7.45 | 7.60 | 7.60 | 19,000 |
| 04 Apr 2024 | 7.59 | 7.86 | 7.43 | 7.48 | 7.48 | 98,900 |
| 03 Apr 2024 | 7.48 | 7.50 | 7.35 | 7.44 | 7.44 | 41,600 |
| 02 Apr 2024 | 7.50 | 7.53 | 7.35 | 7.48 | 7.48 | 14,600 |
| 01 Apr 2024 | 7.48 | 7.71 | 7.41 | 7.45 | 7.45 | 15,100 |
| 28 Mar 2024 | 7.40 | 7.56 | 7.30 | 7.43 | 7.43 | 36,700 |
| 27 Mar 2024 | 7.06 | 7.34 | 7.06 | 7.33 | 7.33 | 13,600 |
| 26 Mar 2024 | 7.12 | 7.12 | 6.93 | 7.03 | 7.03 | 8,700 |
| 25 Mar 2024 | 7.13 | 7.13 | 7.01 | 7.05 | 7.05 | 5,600 |
| 22 Mar 2024 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | 9,000 |
| 21 Mar 2024 | 7.33 | 7.39 | 7.18 | 7.39 | 7.39 | 8,100 |
| 20 Mar 2024 | 7.19 | 7.25 | 7.06 | 7.25 | 7.25 | 8,300 |
| 19 Mar 2024 | 6.99 | 7.25 | 6.90 | 7.17 | 7.17 | 24,300 |
| 18 Mar 2024 | 7.29 | 7.29 | 6.93 | 7.00 | 7.00 | 41,800 |
| 15 Mar 2024 | 7.23 | 7.29 | 7.15 | 7.29 | 7.29 | 6,500 |
| 14 Mar 2024 | 7.19 | 7.30 | 7.10 | 7.20 | 7.20 | 19,100 |
| 13 Mar 2024 | 7.17 | 7.50 | 7.17 | 7.25 | 7.25 | 61,400 |
| 12 Mar 2024 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | 22,400 |
| 11 Mar 2024 | 7.20 | 7.21 | 6.99 | 7.21 | 7.21 | 27,600 |
| 08 Mar 2024 | 7.32 | 7.32 | 7.12 | 7.15 | 7.15 | 14,600 |
| 07 Mar 2024 | 7.20 | 7.50 | 7.09 | 7.35 | 7.35 | 182,900 |
| 06 Mar 2024 | 7.30 | 7.43 | 7.00 | 7.16 | 7.16 | 23,500 |
| 05 Mar 2024 | 7.25 | 7.49 | 7.18 | 7.35 | 7.35 | 17,100 |
| 04 Mar 2024 | 7.60 | 7.90 | 7.40 | 7.42 | 7.42 | 15,500 |
| 01 Mar 2024 | 7.20 | 7.89 | 7.20 | 7.60 | 7.60 | 66,000 |
| 29 Feb 2024 | 6.84 | 7.50 | 6.79 | 7.08 | 7.08 | 116,300 |
| 28 Feb 2024 | 6.73 | 6.74 | 6.56 | 6.74 | 6.74 | 126,400 |
| 27 Feb 2024 | 6.57 | 6.76 | 6.57 | 6.70 | 6.70 | 65,500 |
| 26 Feb 2024 | 6.98 | 6.98 | 6.69 | 6.79 | 6.79 | 35,200 |
| 23 Feb 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 25,600 |
| 22 Feb 2024 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | 8,400 |
| 21 Feb 2024 | 7.30 | 7.32 | 7.11 | 7.20 | 7.20 | 16,600 |
| 20 Feb 2024 | 7.36 | 7.43 | 7.13 | 7.20 | 7.20 | 17,400 |
| 16 Feb 2024 | 7.64 | 7.64 | 7.15 | 7.34 | 7.34 | 52,500 |
| 15 Feb 2024 | 7.36 | 7.80 | 7.36 | 7.57 | 7.57 | 40,300 |
| 14 Feb 2024 | 7.26 | 7.47 | 7.26 | 7.45 | 7.45 | 12,700 |
| 13 Feb 2024 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | 12,300 |
| 12 Feb 2024 | 7.44 | 7.68 | 7.44 | 7.60 | 7.60 | 27,500 |
| 09 Feb 2024 | 7.51 | 7.59 | 7.33 | 7.50 | 7.50 | 15,800 |
| 08 Feb 2024 | 7.80 | 7.80 | 7.56 | 7.57 | 7.57 | 33,300 |
| 07 Feb 2024 | 7.78 | 7.90 | 7.72 | 7.85 | 7.85 | 36,700 |
| 06 Feb 2024 | 7.27 | 7.69 | 7.27 | 7.69 | 7.69 | 16,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.