Lithium Royalty Corp (LIRC)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 8.66261398176 | 6.58 | 7.41 | 6.58 | 10999 | 6.99396418 | CS |
| 4 | 0.94 | 15.1368760064 | 6.21 | 7.41 | 6.2 | 8257 | 6.72752122 | CS |
| 12 | 0.25 | 3.6231884058 | 6.9 | 7.72 | 6.14 | 18544 | 6.8697143 | CS |
| 26 | -0.62 | -7.97940797941 | 7.77 | 8.6 | 6.14 | 27313 | 7.25623601 | CS |
| 52 | -6.24 | -46.6019417476 | 13.39 | 13.75 | 6.14 | 51820 | 9.78152833 | CS |
| 156 | -9.75 | -57.6923076923 | 16.9 | 17 | 6.14 | 55893 | 11.41589487 | CS |
| 260 | -9.75 | -57.6923076923 | 16.9 | 17 | 6.14 | 55893 | 11.41589487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 7.15 | -0.03 | -0.42 | 7.18 | 7.18 | 7.04 | 2320 |
| 1721166000 | 7.18 | 0.06 | 0.84 | 7.1 | 7.18 | 6.99 | 9105 |
| 1721079600 | 7.12 | 0.12 | 1.71 | 6.97 | 7.41 | 6.96 | 18662 |
| 1720820400 | 7 | 0.26 | 3.86 | 6.69 | 7 | 6.6 | 12002 |
| 1720734000 | 6.74 | 0.08 | 1.20 | 6.9 | 6.99 | 6.73 | 12082 |
| 1720647600 | 6.66 | 0.03 | 0.45 | 6.58 | 6.75 | 6.58 | 3144 |
| 1720561200 | 6.63 | -0.12 | -1.78 | 6.77 | 6.77 | 6.6 | 6275 |
| 1720474800 | 6.75 | -0.12 | -1.75 | 6.87 | 6.87 | 6.74 | 6663 |
| 1720215600 | 6.87 | 0 | 0.00 | 7 | 7.2 | 6.86 | 16886 |
| 1720129200 | 6.87 | 0.03 | 0.44 | 6.87 | 6.96 | 6.86 | 1500 |
| 1720042800 | 6.84 | 0.2 | 3.01 | 7.1 | 7.1 | 6.45 | 3015 |
| 1719956400 | 6.64 | 0.04 | 0.61 | 6.6 | 6.72 | 6.55 | 5100 |
| 1719610800 | 6.6 | -0.05 | -0.75 | 6.68 | 6.68 | 6.51 | 8000 |
| 1719524400 | 6.65 | -0.12 | -1.77 | 6.79 | 6.79 | 6.57 | 6407 |
| 1719438000 | 6.77 | 0.41 | 6.45 | 6.37 | 6.77 | 6.37 | 7245 |
| 1719351600 | 6.36 | -0.02 | -0.31 | 6.36 | 6.4 | 6.25 | 4500 |
| 1719265200 | 6.38 | -0.02 | -0.31 | 6.5 | 6.5 | 6.38 | 12766 |
| 1719006000 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.29 | 4220 |
| 1718919600 | 6.35 | 0.08 | 1.28 | 6.3 | 6.35 | 6.29 | 10220 |
| 1718833200 | 6.2699999 | 0.02 | 0.32 | 6.21 | 6.5 | 6.2 | 9100 |
| 1718746800 | 6.25 | -0.15 | -2.34 | 6.32 | 6.35 | 6.22 | 9024 |
| 1718660400 | 6.4 | -0.05 | -0.78 | 6.42 | 6.55 | 6.35 | 30665 |
| 1718401200 | 6.45 | 0.03 | 0.47 | 6.44 | 6.45 | 6.4 | 4188 |
| 1718314800 | 6.42 | 0.01 | 0.16 | 6.39 | 6.45 | 6.33 | 20800 |
| 1718228400 | 6.41 | -0.01 | -0.16 | 6.43 | 6.43 | 6.33 | 5657 |
| 1718142000 | 6.42 | -0.12 | -1.83 | 6.5 | 6.6 | 6.14 | 132246 |
| 1718055600 | 6.54 | -0.11 | -1.65 | 6.67 | 6.7 | 6.54 | 14592 |
| 1717796400 | 6.65 | -0.1 | -1.48 | 6.7 | 6.72 | 6.6 | 17005 |
| 1717710000 | 6.75 | -0.08 | -1.17 | 6.83 | 6.84 | 6.71 | 11255 |
| 1717623600 | 6.83 | -0.12 | -1.73 | 6.96 | 6.96 | 6.72 | 22942 |
| 1717537200 | 6.95 | -0.08 | -1.14 | 7.06 | 7.06 | 6.95 | 15392 |
| 1717450800 | 7.03 | 0.03 | 0.43 | 7.03 | 7.1 | 7 | 9713 |
| 1717191600 | 7 | -0.14 | -1.96 | 7.15 | 7.15 | 6.97 | 9523 |
| 1717105200 | 7.14 | 0.08 | 1.13 | 7.05 | 7.4 | 7 | 14700 |
| 1717018800 | 7.06 | -0.28 | -3.81 | 7.21 | 7.23 | 7.05 | 10900 |
| 1716932400 | 7.34 | 0.04 | 0.55 | 7.31 | 7.34 | 7.2 | 9100 |
| 1716846000 | 7.3 | 0 | 0.00 | 7.33 | 7.33 | 7.3 | 1003 |
| 1716586800 | 7.3 | -0.15 | -2.01 | 7.45 | 7.5 | 7.3 | 18000 |
| 1716500400 | 7.45 | 0 | 0.00 | 7.45 | 7.6 | 7.4 | 16733 |
| 1716414000 | 7.45 | 0 | 0.00 | 7.52 | 7.72 | 7.4 | 24751 |
| 1716327600 | 7.45 | 0.14 | 1.92 | 7.24 | 7.6 | 7.2 | 27125 |
| 1715982000 | 7.31 | 0.26 | 3.69 | 7.05 | 7.31 | 7.05 | 3810 |
| 1715895600 | 7.05 | 0 | 0.00 | 7.03 | 7.2 | 6.96 | 37400 |
| 1715809200 | 7.05 | -0.08 | -1.12 | 7.2 | 7.2 | 7.05 | 17935 |
| 1715722800 | 7.13 | -0.07 | -0.97 | 7.16 | 7.23 | 7.13 | 7400 |
| 1715636400 | 7.2 | -0.16 | -2.17 | 7.36 | 7.36 | 7.14 | 9973 |
| 1715377200 | 7.36 | -0.12 | -1.60 | 7.43 | 7.43 | 7.33 | 5000 |
| 1715290800 | 7.48 | 0.13 | 1.77 | 7.22 | 7.52 | 7.22 | 18560 |
| 1715204400 | 7.35 | 0.31 | 4.40 | 7.05 | 7.6 | 7.05 | 20192 |
| 1715118000 | 7.04 | 0.09 | 1.29 | 7.03 | 7.2 | 6.85 | 21371 |
| 1715031600 | 6.95 | 0.25 | 3.73 | 6.69 | 7.08 | 6.69 | 174860 |
| 1714772400 | 6.7 | 0.05 | 0.75 | 6.75 | 6.75 | 6.6 | 7362 |
| 1714686000 | 6.65 | 0.1 | 1.53 | 6.64 | 6.84 | 6.61 | 7494 |
| 1714599600 | 6.55 | -0.07 | -1.06 | 6.7 | 6.7 | 6.44 | 8701 |
| 1714513200 | 6.62 | -0.23 | -3.36 | 6.84 | 6.84 | 6.6 | 7340 |
| 1714426800 | 6.85 | 0.05 | 0.74 | 6.85 | 6.87 | 6.8 | 7000 |
| 1714167600 | 6.8 | 0.04 | 0.59 | 6.76 | 6.86 | 6.62 | 92753 |
| 1714081200 | 6.76 | -0.24 | -3.43 | 6.76 | 6.82 | 6.72 | 8841 |
| 1713994800 | 7 | 0.2 | 2.94 | 6.9 | 7 | 6.75 | 111581 |
| 1713908400 | 6.8 | -0.15 | -2.16 | 6.92 | 6.93 | 6.8 | 12800 |
| 1713822000 | 6.95 | -0.02 | -0.29 | 6.95 | 6.99 | 6.92 | 10620 |
| 1713562800 | 6.97 | 0.02 | 0.29 | 6.91 | 7.06 | 6.9 | 19427 |
| 1713476400 | 6.95 | -0.05 | -0.71 | 7.02 | 7.03 | 6.95 | 14004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
