Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 5.66
-0.48 (-7.82%)
Aug 15, 2025, 3:59 PM EDT
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.08 | 6.08 | 5.66 | 5.66 | 5.66 | -7.82% | 19,078 |
| Aug 14, 2025 | 6.37 | 6.37 | 6.09 | 6.14 | 6.14 | -3.76% | 5,440 |
| Aug 13, 2025 | 6.29 | 6.65 | 6.28 | 6.38 | 6.38 | 1.27% | 5,201 |
| Aug 12, 2025 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | -0.94% | 4,408 |
| Aug 11, 2025 | 6.40 | 7.00 | 6.09 | 6.36 | 6.36 | 0.79% | 71,400 |
| Aug 8, 2025 | 6.45 | 6.45 | 6.31 | 6.31 | 6.31 | -2.77% | 1,025 |
| Aug 7, 2025 | 6.54 | 6.54 | 6.46 | 6.49 | 6.49 | -0.31% | 820 |
| Aug 6, 2025 | 6.60 | 6.78 | 6.43 | 6.51 | 6.51 | 0.15% | 14,411 |
| Aug 5, 2025 | 6.30 | 6.50 | 6.23 | 6.50 | 6.50 | 0.78% | 1,447 |
| Aug 1, 2025 | 6.34 | 6.50 | 6.34 | 6.45 | 6.45 | 2.38% | 4,645 |
| Jul 31, 2025 | 6.30 | 6.37 | 6.26 | 6.30 | 6.30 | 0.64% | 5,900 |
| Jul 30, 2025 | 6.30 | 6.50 | 6.26 | 6.26 | 6.26 | 0.16% | 6,620 |
| Jul 29, 2025 | 6.36 | 6.36 | 6.22 | 6.25 | 6.25 | -0.95% | 15,300 |
| Jul 28, 2025 | 6.24 | 6.38 | 6.20 | 6.31 | 6.31 | 3.61% | 9,100 |
| Jul 25, 2025 | 6.05 | 6.09 | 5.74 | 6.09 | 6.09 | 0.66% | 9,900 |
| Jul 24, 2025 | 6.16 | 6.16 | 6.05 | 6.05 | 6.05 | -0.66% | 6,700 |
| Jul 23, 2025 | 6.35 | 6.43 | 5.98 | 6.09 | 6.09 | -2.40% | 26,540 |
| Jul 22, 2025 | 6.02 | 6.24 | 6.02 | 6.24 | 6.24 | 2.80% | 5,100 |
| Jul 21, 2025 | 5.79 | 6.10 | 5.70 | 6.07 | 6.07 | 5.93% | 11,500 |
| Jul 18, 2025 | 5.76 | 5.80 | 5.72 | 5.73 | 5.73 | - | 5,412 |
| Jul 17, 2025 | 5.60 | 5.90 | 5.60 | 5.73 | 5.73 | 3.43% | 10,241 |
| Jul 16, 2025 | 5.60 | 5.74 | 5.44 | 5.54 | 5.54 | -2.46% | 12,800 |
| Jul 15, 2025 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | -1.22% | 5,900 |
| Jul 14, 2025 | 5.89 | 5.89 | 5.59 | 5.75 | 5.75 | 3.23% | 19,733 |
| Jul 11, 2025 | 5.71 | 5.74 | 5.57 | 5.57 | 5.57 | -2.45% | 5,000 |
| Jul 10, 2025 | 5.50 | 5.85 | 5.50 | 5.71 | 5.71 | 5.35% | 20,700 |
| Jul 9, 2025 | 5.43 | 5.46 | 5.42 | 5.42 | 5.42 | 0.93% | 1,500 |
| Jul 8, 2025 | 5.30 | 5.50 | 5.30 | 5.37 | 5.37 | 1.32% | 12,012 |
| Jul 7, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 6,646 |
| Jul 4, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,900 |
| Jul 3, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 11,500 |
| Jul 2, 2025 | 5.12 | 5.17 | 5.10 | 5.15 | 5.15 | 1.78% | 4,348 |
| Jun 30, 2025 | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | -0.78% | 3,135 |
| Jun 27, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -0.39% | 2,100 |
| Jun 26, 2025 | 5.17 | 5.17 | 5.03 | 5.12 | 5.12 | 0.20% | 1,401 |
| Jun 25, 2025 | 5.20 | 5.21 | 5.10 | 5.11 | 5.11 | -2.29% | 6,300 |
| Jun 24, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 0.38% | 800 |
| Jun 23, 2025 | 5.31 | 5.34 | 5.20 | 5.21 | 5.21 | - | 7,200 |
| Jun 20, 2025 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -1.14% | 600 |
| Jun 19, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jun 18, 2025 | 5.60 | 5.75 | 5.26 | 5.27 | 5.27 | -1.86% | 7,712 |
| Jun 17, 2025 | 5.30 | 5.37 | 5.21 | 5.37 | 5.37 | 0.37% | 934 |
| Jun 16, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 0.94% | 300 |
| Jun 13, 2025 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | 1.34% | 5,600 |
| Jun 12, 2025 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | -1.88% | 600 |
| Jun 11, 2025 | 5.24 | 5.41 | 5.21 | 5.33 | 5.33 | 2.50% | 3,200 |
| Jun 10, 2025 | 5.23 | 5.25 | 5.20 | 5.20 | 5.20 | -0.38% | 500 |
| Jun 9, 2025 | 5.21 | 5.24 | 5.12 | 5.22 | 5.22 | 0.38% | 2,800 |
| Jun 6, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.19% | 400 |
| Jun 5, 2025 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.19% | 700 |