New Zealand markets open in 3 hours 7 minutes

Lithos Group Ltd. (LITS.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
0.2950-0.0250 (-7.81%)
As of 01:06PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.30000.32000.26500.29500.295022,036
25 Jun 20240.32000.32000.32000.32000.3200-
24 Jun 20240.30000.34000.30000.32000.320033,832
21 Jun 20240.28500.34000.26000.30000.3000103,450
20 Jun 20240.28000.28000.28000.28000.280023,790
19 Jun 20240.28500.30000.28000.28000.2800154,080
18 Jun 20240.33000.34000.28000.28000.280075,500
17 Jun 20240.34000.34000.33000.33000.330012,000
14 Jun 20240.33500.33500.32500.32500.32505,972
13 Jun 20240.36000.36000.33000.33000.330021,530
12 Jun 20240.34000.37000.32000.35000.350072,610
11 Jun 20240.33000.36000.30000.34000.3400108,922
10 Jun 20240.27500.32500.27500.32500.3250341,176
07 Jun 20240.35000.35000.24000.24000.2400164,247
06 Jun 20240.35000.35000.34000.35000.350088,002
05 Jun 20240.35000.38000.27000.34000.3400256,375
04 Jun 20240.43000.43000.36000.36000.360095,485
03 Jun 20240.46500.46500.43000.43000.430036,200
31 May 20240.46500.46500.43000.46500.465038,668
30 May 20240.45000.48000.45000.46750.467529,065
29 May 20240.45000.47000.44000.47000.470022,050
28 May 20240.47500.47500.43000.46500.465060,250
27 May 20240.49000.49000.45000.48000.480070,205
24 May 20240.48500.53000.48500.53000.5300166,225
23 May 20240.47000.48500.46000.48500.485042,500
22 May 20240.50000.50000.45500.48500.4850128,130
21 May 20240.52000.52000.45000.49500.4950310,255
17 May 20240.52000.54000.51000.54000.540074,391
16 May 20240.54000.54000.49000.54000.540047,504
15 May 20240.53000.54000.52000.52000.52003,926
14 May 20240.51000.52000.51000.52000.520055,200
13 May 20240.52000.53000.49000.51000.510082,000
10 May 20240.52000.54000.50000.54000.5400205,147
09 May 20240.55000.56000.52000.54000.540051,701
08 May 20240.54000.57000.54000.57000.570045,850
07 May 20240.57000.57000.51000.57000.5700144,780
06 May 20240.54000.57000.52000.57000.570028,639
03 May 20240.59000.60000.57000.57000.570013,100
02 May 20240.60000.60000.53000.57000.570038,648
01 May 20240.58000.58000.50000.55000.5500217,320
30 Apr 20240.58000.60000.54000.59000.5900244,361
29 Apr 20240.60000.62000.59000.59000.590054,750
26 Apr 20240.62000.62000.60000.60000.600079,045
25 Apr 20240.63000.63000.60000.60000.600013,508
24 Apr 20240.62000.65000.58000.62000.6200111,451
23 Apr 20240.65000.65000.65000.65000.65002,500
22 Apr 20240.67000.67000.60000.65000.650052,905
19 Apr 20240.69000.69000.65000.67000.670085,500
18 Apr 20240.69000.70000.62000.70000.7000166,413
17 Apr 20240.69000.69000.64000.69000.690056,785
16 Apr 20240.65000.67000.64000.70000.7000221,453
15 Apr 20240.65000.67000.64000.67000.670010,100
12 Apr 20240.67000.68000.65000.67000.670082,020
11 Apr 20240.71000.71000.66000.69000.690059,205
10 Apr 20240.67000.69000.66000.69000.690034,770
09 Apr 20240.70000.70000.66000.70000.700051,035
08 Apr 20240.70000.70000.67000.70000.700036,549
05 Apr 20240.71000.73000.67000.73000.730063,472
04 Apr 20240.68000.72000.66000.72000.7200130,710
03 Apr 20240.70000.72000.68000.72000.7200192,640
02 Apr 20240.72000.73000.68000.73000.7300310,431
01 Apr 20240.72000.73000.67000.73000.730043,261
28 Mar 20240.72000.72000.68000.71000.710050,579
27 Mar 20240.71000.72000.71000.72000.720055,600
26 Mar 20240.70000.72000.68000.72000.720076,278
25 Mar 20240.71000.72000.68000.70000.7000976,976
22 Mar 20240.70000.71000.67000.70000.7000211,023
21 Mar 20240.71000.71000.68000.70000.700047,336
20 Mar 20240.73000.73000.68000.72000.7200163,148
19 Mar 20240.73000.74000.67000.71000.7100107,694
18 Mar 20240.72000.74000.70000.73000.7300198,800
15 Mar 20240.72000.73000.70000.73000.7300192,514
14 Mar 20240.73000.73000.69000.72000.720059,802
13 Mar 20240.73000.74000.71000.73000.7300185,251
12 Mar 20240.75000.76000.70000.74000.7400384,472
11 Mar 20240.72000.73000.70000.73000.7300111,326
08 Mar 20240.70000.73000.68000.73000.7300131,838
07 Mar 20240.72000.74000.68000.74000.740015,586
06 Mar 20240.70000.73000.68000.72000.720062,820
05 Mar 20240.73000.74000.69000.71000.7100132,401
04 Mar 20240.74000.75000.70000.75000.750071,993
01 Mar 20240.73000.75000.71000.75000.750042,302
29 Feb 20240.74000.75000.71000.74000.7400474,950
28 Feb 20240.74000.74000.73000.74000.7400150,100
27 Feb 20240.76000.76000.70000.74000.7400453,930
26 Feb 20240.76000.78000.73000.77000.7700127,481
23 Feb 20240.76000.78000.74000.75000.7500234,804
22 Feb 20240.80000.80000.76000.78000.7800296,609
21 Feb 20240.85000.85000.78000.80000.8000373,044
20 Feb 20240.80000.86000.79000.86000.8600250,101
16 Feb 20240.80000.81000.76000.81000.8100270,816
15 Feb 20240.76000.80000.75000.80000.8000193,150
14 Feb 20240.76000.77000.74000.74000.7400193,336
13 Feb 20240.77000.77000.74000.76000.760079,490
12 Feb 20240.77000.79000.73000.78000.7800376,459
09 Feb 20240.79000.82000.75000.78000.7800386,078
08 Feb 20240.78000.80000.76000.80000.8000252,515
07 Feb 20240.73000.80000.73000.79000.7900246,843
06 Feb 20240.73000.74000.71000.73000.7300144,739
05 Feb 20240.76000.77000.71000.74000.7400404,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...