Lithium Royalty Corp (LIRC)

LIRC
🏛️ Kanada →
6.29
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 8.76 8.88 8.60 8.88 0.0M
2023-12-28 8.88 8.90 8.71 8.75 0.4M
2023-12-27 9.00 9.08 8.77 8.88 0.4M
2023-12-22 9.26 9.50 8.90 8.96 0.1M
2023-12-21 9.10 9.76 9.10 9.27 0.5M
2023-12-20 9.20 9.34 8.95 9.21 0.2M
2023-12-19 8.87 9.23 8.87 9.20 0.2M
2023-12-18 8.74 8.99 8.74 8.98 0.0M
2023-12-15 8.82 8.90 8.57 8.85 0.1M
2023-12-14 8.90 8.90 8.70 8.71 0.1M
2023-12-13 8.77 9.04 8.69 8.89 0.1M
2023-12-12 8.80 8.95 8.55 8.70 0.0M
2023-12-11 8.86 8.96 8.75 8.96 0.0M
2023-12-08 9.49 9.74 8.90 8.95 0.1M
2023-12-07 8.85 9.04 8.69 8.75 0.1M
2023-12-06 9.00 9.26 8.63 8.76 0.2M
2023-12-05 9.05 9.05 8.65 8.89 0.2M
2023-12-04 9.54 9.54 8.80 8.96 0.3M
2023-12-01 9.55 9.55 9.27 9.40 0.0M
2023-11-30 9.57 9.68 9.38 9.59 0.0M
2023-11-29 10.11 10.11 9.75 9.88 0.0M
2023-11-28 10.16 10.24 10.05 10.10 0.0M
2023-11-27 10.13 10.26 10.06 10.15 0.0M
2023-11-24 10.60 10.60 10.03 10.25 0.0M
2023-11-23 10.30 10.49 10.17 10.49 0.0M
2023-11-22 10.43 10.50 10.10 10.40 0.0M
2023-11-21 10.73 10.73 10.39 10.53 0.0M
2023-11-20 10.65 10.74 10.57 10.72 0.0M
2023-11-17 10.70 10.90 10.60 10.76 0.0M
2023-11-16 11.03 11.03 10.70 10.70 0.0M
2023-11-15 10.91 11.24 10.70 11.24 0.0M
2023-11-14 10.77 11.06 10.60 10.92 0.0M
2023-11-13 10.67 10.78 10.50 10.78 0.0M
2023-11-10 10.50 10.73 10.09 10.68 0.0M
2023-11-09 10.27 10.61 10.11 10.50 0.0M
2023-11-08 10.51 10.51 9.95 10.15 0.0M
2023-11-07 10.79 10.79 10.11 10.42 0.0M
2023-11-06 11.30 11.49 10.50 10.55 0.1M
2023-11-03 11.19 11.29 10.78 11.29 0.0M
2023-11-02 10.77 11.27 10.50 11.20 0.1M
2023-11-01 10.80 10.80 9.93 10.78 0.0M
2023-10-31 10.88 10.88 10.28 10.79 0.1M
2023-10-30 10.58 10.89 10.36 10.89 0.0M
2023-10-27 10.26 10.75 10.10 10.75 0.0M
2023-10-26 10.33 10.74 10.17 10.31 0.0M
2023-10-25 10.67 10.97 10.16 10.97 0.0M
2023-10-24 10.10 10.56 9.89 10.56 0.1M
2023-10-23 9.99 10.22 9.76 9.91 0.0M
2023-10-20 10.68 10.68 9.83 9.90 0.1M
2023-10-19 10.61 10.69 10.40 10.69 0.0M
2023-10-18 10.46 10.58 10.40 10.55 0.0M
2023-10-17 10.55 10.72 10.40 10.72 0.0M
2023-10-16 10.51 10.79 10.35 10.54 0.0M
2023-10-13 10.61 10.87 10.40 10.55 0.0M
2023-10-12 10.78 10.78 10.37 10.49 0.0M
2023-10-11 10.62 11.06 10.45 10.79 0.0M
2023-10-10 10.95 10.96 10.61 10.62 0.0M
2023-10-06 10.16 10.73 10.03 10.60 0.1M
2023-10-05 10.50 10.69 9.86 10.15 0.1M
2023-10-04 10.50 10.68 10.05 10.55 0.0M
2023-10-03 10.98 10.98 10.24 10.24 0.0M
2023-10-02 11.40 11.40 10.74 10.86 0.1M
2023-09-29 11.76 11.91 11.36 11.36 0.0M
2023-09-28 11.24 11.63 11.09 11.40 0.0M
2023-09-27 11.62 11.68 11.12 11.35 0.0M
2023-09-26 11.54 11.87 11.35 11.48 0.0M
2023-09-25 11.36 11.81 11.25 11.55 0.0M
2023-09-22 11.78 11.80 11.25 11.35 0.1M
2023-09-21 12.02 12.02 11.64 11.79 0.0M
2023-09-20 12.44 12.52 11.92 12.03 0.0M
2023-09-19 12.50 12.50 12.05 12.41 0.0M
2023-09-18 12.65 12.85 12.47 12.50 0.1M
2023-09-15 12.31 12.72 12.31 12.56 0.2M
2023-09-14 11.82 12.47 11.65 12.31 0.2M
2023-09-13 11.43 11.88 11.43 11.75 0.0M
2023-09-12 11.83 11.83 11.40 11.44 0.0M
2023-09-11 11.79 11.97 11.50 11.84 0.0M
2023-09-08 11.79 12.31 11.50 11.81 0.1M
2023-09-07 12.01 12.10 11.54 11.94 0.1M
2023-09-06 12.05 12.25 11.96 12.00 0.1M
2023-09-05 12.65 12.65 11.97 12.15 0.1M
2023-09-01 12.58 12.61 12.26 12.41 0.0M
2023-08-31 12.30 12.62 12.28 12.49 0.1M
2023-08-30 12.24 12.30 12.08 12.21 0.1M
2023-08-29 12.06 12.32 11.88 12.16 0.1M
2023-08-28 12.20 12.48 12.00 12.12 0.0M
2023-08-25 12.57 12.57 11.73 12.09 0.1M
2023-08-24 12.55 12.72 12.24 12.58 0.1M
2023-08-23 12.13 12.82 12.07 12.68 0.4M
2023-08-22 12.50 12.50 11.94 12.12 0.2M
2023-08-21 12.50 12.97 12.12 12.33 0.3M
2023-08-18 11.78 12.41 11.14 12.29 0.4M
2023-08-17 11.46 11.79 11.35 11.45 0.2M
2023-08-16 11.33 11.33 10.57 11.22 0.2M
2023-08-15 10.63 11.87 10.12 11.32 0.5M
2023-08-14 10.61 10.62 10.20 10.40 0.0M
2023-08-11 10.64 10.74 10.30 10.62 0.1M
2023-08-10 11.00 11.00 10.54 10.63 0.0M
2023-08-09 11.00 11.00 10.65 10.94 0.1M
2023-08-08 11.25 11.25 10.77 10.91 0.0M
2023-08-04 11.69 11.70 11.17 11.27 0.0M
2023-08-03 11.38 11.54 11.27 11.48 0.0M
2023-08-02 12.00 12.04 11.28 11.58 0.1M
2023-08-01 12.19 12.41 12.00 12.19 0.0M
2023-07-31 12.78 12.87 12.33 12.35 0.0M
2023-07-28 12.81 12.81 12.12 12.45 0.1M
2023-07-27 12.80 12.80 12.27 12.39 0.0M
2023-07-26 13.05 13.05 12.77 12.82 0.0M
2023-07-25 13.10 13.10 12.87 13.10 0.0M
2023-07-24 13.14 13.37 12.87 13.09 0.0M
2023-07-21 13.45 13.45 13.10 13.15 0.1M
2023-07-20 13.30 13.62 13.07 13.49 0.1M
2023-07-19 13.49 13.75 13.36 13.36 0.0M
2023-07-18 13.60 13.75 13.24 13.50 0.1M
2023-07-17 13.39 13.58 12.99 13.26 0.0M
2023-07-14 13.11 13.49 12.83 13.40 0.0M
2023-07-13 13.15 13.32 12.88 13.13 0.1M
2023-07-12 13.00 13.46 12.86 13.09 0.1M
2023-07-11 12.98 13.16 12.81 13.00 0.0M
2023-07-10 13.20 13.20 12.70 12.73 0.0M
2023-07-07 12.80 13.67 12.75 12.99 0.1M
2023-07-06 12.73 12.88 12.40 12.78 0.1M
2023-07-05 13.21 13.27 12.62 12.72 0.0M
2023-07-04 14.01 14.04 13.07 13.10 0.0M
2023-06-30 13.20 13.30 12.98 13.21 0.0M
2023-06-29 12.76 13.26 12.75 13.17 0.2M
2023-06-28 12.71 13.33 11.86 12.70 0.1M
2023-06-27 12.85 12.85 12.19 12.33 0.1M
2023-06-26 13.25 13.25 12.56 12.63 0.0M
2023-06-23 12.85 13.38 12.59 12.99 0.1M
2023-06-22 12.87 12.88 12.38 12.77 0.0M
2023-06-21 13.33 13.33 12.67 13.03 0.1M
2023-06-20 13.35 13.63 12.60 13.49 0.2M
2023-06-19 13.45 13.58 13.15 13.40 0.0M
2023-06-16 13.58 13.69 13.01 13.46 0.1M
2023-06-15 14.25 14.27 13.33 13.59 0.1M
2023-06-14 14.19 14.50 13.65 13.97 0.1M
2023-06-13 15.00 15.00 14.18 14.20 0.0M
2023-06-12 14.99 14.99 14.40 14.40 0.0M
2023-06-09 14.89 15.00 14.53 14.89 0.0M
2023-06-08 15.42 15.42 14.54 14.90 0.0M
2023-06-07 15.59 15.59 15.22 15.37 0.0M
2023-06-06 15.78 15.78 15.38 15.38 0.0M
2023-06-05 15.79 15.79 15.42 15.64 0.0M
2023-06-02 15.30 15.82 15.23 15.58 0.0M
2023-06-01 15.30 15.30 15.22 15.22 0.0M
2023-05-31 15.33 15.36 15.07 15.29 0.0M
2023-05-30 15.68 15.68 15.15 15.35 0.0M
2023-05-29 15.25 15.40 15.20 15.40 0.0M
2023-05-26 15.15 15.31 15.00 15.31 0.0M
2023-05-25 15.12 15.19 14.94 15.15 0.0M
2023-05-24 15.45 15.45 14.80 15.01 0.0M
2023-05-23 15.51 15.51 14.97 15.35 0.2M
2023-05-19 15.10 15.67 15.00 15.55 0.1M
2023-05-18 14.85 15.08 14.75 14.98 0.1M
2023-05-17 14.76 14.80 14.35 14.67 0.1M
2023-05-16 15.00 15.02 14.50 14.67 0.0M
2023-05-15 14.97 14.97 14.45 14.81 0.0M
2023-05-12 14.81 15.00 14.66 14.91 0.0M
2023-05-11 15.28 15.75 14.63 15.00 0.1M
2023-05-10 14.83 15.38 14.52 15.21 0.0M
2023-05-09 14.77 14.77 14.28 14.58 0.0M
2023-05-08 14.87 14.87 14.55 14.65 0.0M
2023-05-05 14.89 14.91 14.50 14.72 0.1M
2023-05-04 14.25 15.00 14.25 15.00 0.0M
2023-05-03 14.60 14.84 14.35 14.43 0.0M
2023-05-02 15.00 15.00 14.40 14.60 0.0M
2023-05-01 14.86 14.91 14.77 14.80 0.0M
2023-04-28 14.38 15.06 14.36 14.95 0.0M
2023-04-27 14.50 14.90 14.18 14.50 0.0M
2023-04-26 14.51 14.75 14.16 14.52 0.0M
2023-04-25 14.87 14.87 14.42 14.65 0.0M
2023-04-24 15.20 15.20 14.80 14.90 0.1M
2023-04-21 15.48 15.52 14.82 15.32 0.0M
2023-04-20 15.58 15.58 15.40 15.45 0.0M
2023-04-19 15.52 15.52 15.50 15.51 0.0M
2023-04-18 15.69 15.70 15.60 15.63 0.0M
2023-04-17 15.70 15.72 15.59 15.69 0.0M
2023-04-14 15.75 15.80 15.49 15.75 0.0M
2023-04-13 15.63 15.78 15.50 15.78 0.0M
2023-04-12 15.68 15.80 15.64 15.80 0.0M
2023-04-11 15.50 15.70 15.42 15.70 0.0M
2023-04-10 15.74 15.74 15.51 15.51 0.0M
2023-04-06 15.70 15.85 15.50 15.80 0.2M
2023-04-05 16.00 16.00 15.45 15.80 0.0M
2023-04-04 16.17 16.17 15.92 16.01 0.0M
2023-04-03 16.20 16.20 16.10 16.15 0.0M
2023-03-31 16.10 16.20 16.10 16.20 0.0M
2023-03-30 16.15 16.15 16.00 16.14 0.1M
2023-03-29 16.20 16.25 15.96 16.18 0.1M
2023-03-28 16.00 16.25 15.95 16.19 0.2M
2023-03-27 16.07 16.07 15.85 15.93 0.0M
2023-03-24 16.00 16.10 15.90 16.04 0.1M
2023-03-23 16.25 16.25 15.93 16.10 0.1M
2023-03-22 16.26 16.26 16.10 16.21 0.0M
2023-03-21 16.35 16.40 16.20 16.31 0.0M
2023-03-20 16.25 16.45 16.13 16.30 0.3M
2023-03-17 16.20 16.37 16.05 16.25 0.1M
2023-03-16 16.15 16.25 16.00 16.25 0.0M
2023-03-15 16.05 16.24 15.75 16.01 0.1M
2023-03-14 15.81 16.37 15.81 16.26 0.0M
2023-03-13 16.11 16.11 15.76 15.99 0.1M
2023-03-10 16.35 16.37 15.75 16.10 0.1M
2023-03-09 16.90 17.00 16.10 16.20 1.3M