Lithium South Development Corporation (TSXV:LIS)
Canada
· Delayed Price · Currency is CAD 0.3550
-0.0150 (-4.05%)
Aug 15, 2025, 3:33 PM EDT
Lithium South Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.37 | 0.40 | 0.34 | 0.36 | 0.36 | -4.05% | 662,091 |
| Aug 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 183,539 |
| Aug 13, 2025 | 0.37 | 0.40 | 0.34 | 0.38 | 0.38 | 5.63% | 951,942 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.58% | 73,982 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -7.32% | 495,122 |
| Aug 8, 2025 | 0.36 | 0.43 | 0.35 | 0.41 | 0.41 | 17.14% | 772,600 |
| Aug 7, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 20.69% | 416,430 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 107,914 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 121,220 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -6.45% | 483,214 |
| Jul 31, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | - | 331,467 |
| Jul 30, 2025 | 0.36 | 0.39 | 0.30 | 0.31 | 0.31 | 24.00% | 1,951,125 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 23, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 408,408 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 23,331 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,270 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -11.36% | 151,050 |
| Jul 17, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 4.76% | 196,640 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 101,446 |
| Jul 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 18,500 |
| Jul 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 333,200 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.19 | 0.19 | 0.19 | -22.92% | 450,604 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.24 | 0.24 | 0.24 | -20.00% | 258,710 |
| Jul 9, 2025 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 20.00% | 788,926 |
| Jul 8, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.28% | 383,910 |
| Jul 7, 2025 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 19.44% | 300,751 |
| Jul 4, 2025 | 0.19 | 0.23 | 0.18 | 0.18 | 0.18 | -2.70% | 330,108 |
| Jul 3, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 32.14% | 634,080 |
| Jul 2, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | - | 977,494 |
| Jun 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 516,866 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 196,127 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 37,091 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,500 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,451 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 10,170 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,125 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,500 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 65,100 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,000 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 44,521 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 32,661 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,921 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,500 |