Lithium Royalty Corp. (TSX:LIRC)
Canada
· Delayed Price · Currency is CAD 5.10
-0.33 (-6.08%)
May 12, 2025, 3:59 PM EDT
Lithium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.43 | 5.43 | 5.00 | 5.10 | 5.10 | -6.08% | 6,417 |
| May 9, 2025 | 5.40 | 5.50 | 5.38 | 5.43 | 5.43 | 2.45% | 6,500 |
| May 8, 2025 | 5.30 | 5.49 | 5.30 | 5.30 | 5.30 | -0.93% | 2,900 |
| May 7, 2025 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -1.83% | 3,101 |
| May 6, 2025 | 5.40 | 5.45 | 5.37 | 5.45 | 5.45 | 1.11% | 2,523 |
| May 5, 2025 | 5.32 | 5.40 | 5.31 | 5.39 | 5.39 | 1.32% | 3,201 |
| May 2, 2025 | 5.60 | 5.67 | 5.32 | 5.32 | 5.32 | -4.66% | 5,622 |
| May 1, 2025 | 4.90 | 5.66 | 4.90 | 5.58 | 5.58 | 18.72% | 16,414 |
| Apr 30, 2025 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -7.84% | 5,010 |
| Apr 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 4,013 |
| Apr 28, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 0.78% | 807 |
| Apr 25, 2025 | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | 1.58% | 1,400 |
| Apr 24, 2025 | 4.91 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 1,925 |
| Apr 23, 2025 | 5.09 | 5.09 | 4.86 | 4.90 | 4.90 | -3.92% | 4,900 |
| Apr 22, 2025 | 4.99 | 5.10 | 4.95 | 5.10 | 5.10 | 3.03% | 2,900 |
| Apr 21, 2025 | 4.86 | 4.95 | 4.84 | 4.95 | 4.95 | 2.06% | 4,125 |
| Apr 17, 2025 | 4.85 | 4.95 | 4.85 | 4.85 | 4.85 | -1.02% | 2,400 |
| Apr 16, 2025 | 5.01 | 5.01 | 4.85 | 4.90 | 4.90 | -2.78% | 2,400 |
| Apr 15, 2025 | 4.89 | 5.04 | 4.89 | 5.04 | 5.04 | 6.11% | 2,210 |
| Apr 14, 2025 | 4.47 | 4.80 | 4.47 | 4.75 | 4.75 | 1.93% | 2,401 |
| Apr 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 230 |
| Apr 10, 2025 | 4.78 | 4.78 | 4.61 | 4.70 | 4.70 | -2.08% | 4,200 |
| Apr 9, 2025 | 4.75 | 4.80 | 4.69 | 4.80 | 4.80 | 1.05% | 4,000 |
| Apr 8, 2025 | 4.81 | 4.95 | 4.75 | 4.75 | 4.75 | -2.06% | 7,447 |
| Apr 7, 2025 | 4.85 | 4.85 | 4.79 | 4.85 | 4.85 | - | 2,848 |
| Apr 4, 2025 | 4.92 | 4.98 | 4.85 | 4.85 | 4.85 | -4.90% | 12,300 |
| Apr 3, 2025 | 5.19 | 5.19 | 4.90 | 5.10 | 5.10 | -2.86% | 6,047 |
| Apr 2, 2025 | 5.02 | 5.25 | 4.85 | 5.25 | 5.25 | 4.79% | 13,700 |
| Apr 1, 2025 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | - | 2,326 |
| Mar 31, 2025 | 4.96 | 5.16 | 4.93 | 5.01 | 5.01 | -1.18% | 5,400 |
| Mar 28, 2025 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | -0.59% | 3,400 |
| Mar 27, 2025 | 5.00 | 5.36 | 4.99 | 5.10 | 5.10 | 0.20% | 19,900 |
| Mar 26, 2025 | 4.92 | 5.09 | 4.85 | 5.09 | 5.09 | 4.09% | 25,700 |
| Mar 25, 2025 | 4.85 | 4.91 | 4.80 | 4.89 | 4.89 | -1.21% | 7,243 |
| Mar 24, 2025 | 4.85 | 4.95 | 4.65 | 4.95 | 4.95 | 2.27% | 29,300 |
| Mar 21, 2025 | 4.36 | 4.87 | 4.36 | 4.84 | 4.84 | 11.26% | 27,248 |
| Mar 20, 2025 | 4.25 | 4.62 | 3.56 | 4.35 | 4.35 | 2.35% | 502,518 |
| Mar 19, 2025 | 4.18 | 4.25 | 4.15 | 4.25 | 4.25 | 1.67% | 14,110 |
| Mar 18, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -2.34% | 27,800 |
| Mar 17, 2025 | 4.29 | 4.36 | 4.25 | 4.28 | 4.28 | -0.47% | 15,500 |
| Mar 14, 2025 | 4.28 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 6,512 |
| Mar 13, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -1.41% | 2,614 |
| Mar 12, 2025 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 9,427 |
| Mar 11, 2025 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | -1.83% | 29,600 |
| Mar 10, 2025 | 4.52 | 4.53 | 4.30 | 4.38 | 4.38 | -1.57% | 37,443 |
| Mar 7, 2025 | 4.60 | 4.60 | 4.39 | 4.45 | 4.45 | -3.26% | 7,827 |
| Mar 6, 2025 | 4.65 | 4.67 | 4.55 | 4.60 | 4.60 | -2.54% | 5,941 |
| Mar 5, 2025 | 4.73 | 4.73 | 4.56 | 4.72 | 4.72 | -0.42% | 11,002 |
| Mar 4, 2025 | 4.75 | 4.75 | 4.60 | 4.74 | 4.74 | -0.63% | 19,910 |
| Mar 3, 2025 | 4.99 | 4.99 | 4.70 | 4.77 | 4.77 | -1.65% | 31,032 |