LIS

Lithium South Development Historical Data

LIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.46 -0.025 -5.15% 0.51 0.51 0.46 267,827
Oct 14 2021 0.485 -0.035 -6.73% 0.52 0.53 0.47 484,501
Oct 13 2021 0.52 0.05 10.64% 0.45 0.55 0.45 526,614
Oct 12 2021 0.47 0.065 16.05% 0.40 0.47 0.395 1,211,228
Oct 11 2021 0.405 0.00 +0.00% 0.40 0.41 0.40 0
Oct 08 2021 0.405 0.015 3.85% 0.40 0.41 0.40 204,117
Oct 07 2021 0.39 0.005 1.3% 0.385 0.405 0.385 22,919
Oct 06 2021 0.385 0.005 1.32% 0.40 0.40 0.385 21,001
Oct 05 2021 0.38 -0.01 -2.56% 0.40 0.405 0.38 97,042
Oct 04 2021 0.39 -0.01 -2.5% 0.40 0.405 0.39 68,445
Oct 01 2021 0.40 0.01 2.56% 0.405 0.405 0.38 104,264
Sep 30 2021 0.39 -0.01 -2.5% 0.41 0.415 0.39 44,211
Sep 29 2021 0.40 -0.025 -5.88% 0.43 0.43 0.395 206,156
Sep 28 2021 0.425 -0.01 -2.3% 0.44 0.445 0.425 69,720
Sep 27 2021 0.435 -0.045 -9.38% 0.49 0.49 0.435 204,946
Sep 24 2021 0.48 -0.01 -2.04% 0.48 0.485 0.45 42,460
Sep 23 2021 0.49 0.00 0.0% 0.49 0.50 0.455 85,235
Sep 22 2021 0.49 0.005 1.03% 0.485 0.50 0.485 99,900
Sep 21 2021 0.485 -0.005 -1.02% 0.49 0.52 0.485 69,045
Sep 20 2021 0.49 -0.06 -10.91% 0.55 0.55 0.485 66,310
Sep 17 2021 0.55 -0.04 -6.78% 0.59 0.59 0.54 46,348
Sep 16 2021 0.59 0.02 3.51% 0.61 0.63 0.57 121,559
Sep 15 2021 0.57 0.07 14.0% 0.51 0.57 0.51 227,338
Sep 14 2021 0.50 0.01 2.04% 0.50 0.50 0.49 65,127
Sep 13 2021 0.49 0.00 0.0% 0.50 0.53 0.48 92,190
Sep 10 2021 0.49 0.025 5.38% 0.485 0.49 0.47 33,365
Sep 09 2021 0.465 0.00 0.0% 0.475 0.50 0.465 51,077
Sep 08 2021 0.465 -0.01 -2.11% 0.47 0.47 0.465 32,920
Sep 07 2021 0.475 0.025 5.56% 0.465 0.48 0.46 57,012
Sep 06 2021 0.45 0.00 +0.00% 0.45 0.45 0.45 0
Sep 03 2021 0.45 0.00 0.0% 0.45 0.45 0.45 0
Sep 02 2021 0.45 0.00 0.0% 0.45 0.45 0.435 58,862
Sep 01 2021 0.45 0.025 5.88% 0.45 0.45 0.44 19,640
Aug 31 2021 0.425 0.01 2.41% 0.41 0.445 0.41 16,030
Aug 30 2021 0.415 -0.005 -1.19% 0.455 0.455 0.415 49,306
Aug 27 2021 0.42 -0.015 -3.45% 0.44 0.44 0.42 52,409
Aug 26 2021 0.435 0.00 0.0% 0.435 0.435 0.435 7,220
Aug 25 2021 0.435 0.01 2.35% 0.42 0.435 0.42 36,774
Aug 24 2021 0.425 -0.025 -5.56% 0.40 0.425 0.40 201,571
Aug 23 2021 0.45 0.005 1.12% 0.45 0.45 0.45 27,103
Aug 20 2021 0.445 0.015 3.49% 0.43 0.445 0.43 19,636
Aug 19 2021 0.43 -0.03 -6.52% 0.48 0.48 0.43 44,966
Aug 18 2021 0.46 0.00 0.0% 0.47 0.47 0.46 12,812
Aug 17 2021 0.46 -0.01 -2.13% 0.48 0.48 0.46 115,349
Aug 16 2021 0.47 0.025 5.62% 0.455 0.47 0.45 88,264
Aug 13 2021 0.445 0.015 3.49% 0.455 0.465 0.435 107,370
Aug 12 2021 0.43 0.03 7.5% 0.40 0.43 0.40 31,169
Aug 11 2021 0.40 0.00 0.0% 0.42 0.42 0.40 24,727
Aug 10 2021 0.40 0.01 2.56% 0.40 0.40 0.40 35,845
Aug 09 2021 0.39 0.00 0.0% 0.395 0.41 0.39 95,901
Aug 06 2021 0.39 -0.01 -2.5% 0.41 0.41 0.39 55,046
Aug 05 2021 0.40 0.02 5.26% 0.39 0.41 0.39 21,971
Aug 04 2021 0.38 -0.01 -2.56% 0.42 0.42 0.38 36,515
Aug 03 2021 0.39 -0.03 -7.14% 0.40 0.435 0.39 66,781
Aug 02 2021 0.42 0.00 +0.00% 0.425 0.425 0.42 0
Jul 30 2021 0.42 0.005 1.2% 0.425 0.425 0.42 18,539
Jul 29 2021 0.415 0.025 6.41% 0.40 0.42 0.39 50,220
Jul 28 2021 0.39 -0.01 -2.5% 0.40 0.405 0.39 57,197
Jul 27 2021 0.40 -0.01 -2.44% 0.42 0.42 0.40 85,315
Jul 26 2021 0.41 -0.035 -7.87% 0.42 0.44 0.41 71,133
Jul 23 2021 0.445 0.00 0.0% 0.445 0.445 0.42 20,746
Jul 22 2021 0.445 0.01 2.3% 0.465 0.465 0.44 86,894
Jul 21 2021 0.435 -0.005 -1.14% 0.445 0.48 0.43 160,413
Jul 20 2021 0.44 -0.02 -4.35% 0.44 0.485 0.44 26,750


Your Recent History
TSXV
LIS
Lithium So..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.