Skip to main content

International Lithium Corp (OP: ILHMF )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0350 0.0365 0.0350 0.0365 9,856 +0.00(+4.29%)
Jun 29, 2023 0.0364 0.0364 0.0350 0.0350 22,000 +0.00(+0.00%)
Jun 27, 2023 0.0350 0 -0.00(-3.85%)
Jun 26, 2023 0.0341 0.0364 0.0341 0.0364 500 +0.00(+6.74%)
Jun 23, 2023 0.0341 0.0341 0.0341 0.0341 5,050 +0.00(+1.19%)
Jun 22, 2023 0.0337 0.0337 0.0337 0.0337 5,000 -0.00(-0.30%)
Jun 16, 2023 0.0338 0 -0.00(-5.06%)
Jun 15, 2023 0.0356 0.0356 0.0356 0.0356 10,000 -0.01(-15.24%)
May 08, 2023 0.0432 0.0450 0.0420 0.0420 33,000 +0.00(+5.00%)
May 05, 2023 0.0397 0.0400 0.0397 0.0400 6,000 +0.00(+1.78%)
May 04, 2023 0.0393 0.0393 0.0361 0.0393 9,214 +0.00(+0.26%)
May 03, 2023 0.0388 0.0400 0.0330 0.0392 20,750 -0.00(-6.44%)
May 02, 2023 0.0370 0.0419 0.0356 0.0419 50,750 -0.00(-1.87%)
May 01, 2023 0.0451 0.0451 0.0427 0.0427 2,126 -0.00(-8.17%)
Apr 28, 2023 0.0330 0.0492 0.0330 0.0465 4,700 -0.00(-2.92%)
Apr 26, 2023 0.0479 0 +0.01(+19.75%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 21,709 -0.00(-9.91%)
Apr 24, 2023 0.0355 0.0444 0.0355 0.0444 2,125 +0.00(+10.45%)
Apr 21, 2023 0.0402 0.0402 0.0402 0.0402 5,188 -0.00(-11.06%)
Apr 20, 2023 0.0434 0.0452 0.0434 0.0452 4,000 +0.00(+6.35%)
Apr 19, 2023 0.0460 0.0460 0.0425 0.0425 5,854 -0.00(-3.85%)
Apr 18, 2023 0.0469 0.0469 0.0442 0.0442 12,143 +0.00(+0.23%)
Apr 17, 2023 0.0429 0.0441 0.0429 0.0441 5,000 -0.01(-10.55%)
Apr 14, 2023 0.0500 0.0500 0.0469 0.0493 19,885 -0.00(-0.20%)
Apr 13, 2023 0.0461 0.0494 0.0439 0.0494 94,405 +0.00(+5.11%)
Apr 12, 2023 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+3.52%)
Apr 11, 2023 0.0360 0.0454 0.0360 0.0454 10,800 +0.01(+13.50%)
Apr 10, 2023 0.0470 0.0487 0.0400 0.0400 41,240 -0.01(-14.16%)
Apr 06, 2023 0.0410 0.0475 0.0410 0.0466 48,150 +0.00(+11.48%)
Apr 05, 2023 0.0436 0.0471 0.0418 0.0418 11,062 -0.01(-11.44%)
Apr 04, 2023 0.0403 0.0472 0.0403 0.0472 60,649 -0.00(-2.48%)
Apr 03, 2023 0.0484 0.0484 0.0484 0.0484 1,000 +0.00(+10.76%)
Mar 31, 2023 0.0434 0.0475 0.0434 0.0437 15,040 -0.00(-7.61%)
Mar 30, 2023 0.0480 0.0480 0.0473 0.0473 10,008 -0.00(-3.27%)
Mar 29, 2023 0.0489 0.0489 0.0489 0.0489 2,000 -0.00(-5.96%)
Mar 28, 2023 0.0499 0.0540 0.0488 0.0520 58,750 +0.00(+0.00%)
Mar 27, 2023 0.0480 0.0520 0.0470 0.0520 59,082 +0.00(+8.79%)
Mar 24, 2023 0.0468 0.0478 0.0468 0.0478 36,500 -0.00(-0.42%)
Mar 23, 2023 0.0484 0.0484 0.0480 0.0480 6,033 -0.00(-0.83%)
Mar 22, 2023 0.0518 0.0518 0.0468 0.0484 5,700 -0.00(-6.92%)
Mar 21, 2023 0.0471 0.0520 0.0471 0.0520 22,000 +0.01(+15.56%)
Mar 20, 2023 0.0470 0.0470 0.0450 0.0450 1,838 +0.00(+4.65%)
Mar 17, 2023 0.0430 0.0430 0.0427 0.0430 43,000 -0.00(-4.66%)
Mar 16, 2023 0.0426 0.0456 0.0426 0.0451 33,252 -0.00(-0.66%)
Mar 15, 2023 0.0460 0.0460 0.0454 0.0454 2,200 -0.00(-1.73%)
Mar 14, 2023 0.0470 0.0518 0.0462 0.0462 157,055 -0.00(-0.86%)
Mar 13, 2023 0.0464 0.0480 0.0410 0.0466 17,283 -0.00(-4.70%)
Mar 10, 2023 0.0519 0.0519 0.0464 0.0489 43,600 -0.00(-6.32%)
Mar 09, 2023 0.0528 0.0549 0.0522 0.0522 25,800 -0.00(-1.51%)
Mar 08, 2023 0.0530 0.0530 0.0530 0.0530 2,000 -0.00(-1.49%)
Mar 07, 2023 0.0521 0.0538 0.0521 0.0538 9,500 +0.00(+4.67%)
Mar 06, 2023 0.0530 0.0530 0.0514 0.0514 46,800 -0.00(-1.34%)
Mar 03, 2023 0.0514 0.0530 0.0514 0.0521 12,500 -0.00(-0.76%)
Mar 01, 2023 0.0525 0 +0.01(+10.99%)
Feb 28, 2023 0.0495 0.0497 0.0473 0.0473 18,449 -0.00(-7.44%)
Feb 27, 2023 0.0497 0.0521 0.0470 0.0511 37,004 -0.00(-1.92%)
Feb 24, 2023 0.0495 0.0521 0.0495 0.0521 3,222 +0.00(+0.00%)
Feb 23, 2023 0.0487 0.0521 0.0475 0.0521 24,975 +0.00(+8.54%)
Feb 22, 2023 0.0500 0.0500 0.0475 0.0480 22,500 -0.00(-7.87%)
Feb 21, 2023 0.0501 0.0521 0.0501 0.0521 5,000 -0.00(-0.95%)
Feb 17, 2023 0.0526 0.0526 0.0525 0.0526 12,300 +0.00(+6.48%)
Feb 16, 2023 0.0503 0.0510 0.0440 0.0494 439,262 +0.00(+1.65%)
Feb 15, 2023 0.0519 0.0540 0.0486 0.0486 110,000 -0.00(-6.18%)
Feb 14, 2023 0.0562 0.0570 0.0518 0.0518 63,374 -0.00(-3.90%)
Feb 13, 2023 0.0533 0.0539 0.0533 0.0539 17,000 -0.00(-4.43%)
Feb 09, 2023 0.0564 0 -0.00(-1.91%)
Feb 08, 2023 0.0578 0.0603 0.0536 0.0575 40,545 +0.00(+0.00%)
Feb 07, 2023 0.0601 0.0601 0.0575 0.0575 4,000 +0.00(+0.88%)
Feb 06, 2023 0.0558 0.0634 0.0558 0.0570 50,364 +0.01(+11.76%)
Feb 03, 2023 0.0522 0.0567 0.0479 0.0510 28,150 -0.00(-1.16%)
Feb 02, 2023 0.0550 0.0550 0.0516 0.0516 24,250 -0.01(-9.47%)
Feb 01, 2023 0.0564 0.0570 0.0536 0.0570 48,600 +0.00(+8.37%)
Jan 31, 2023 0.0526 0.0526 0.0526 0.0526 5,000 +0.00(+1.74%)
Jan 30, 2023 0.0537 0.0593 0.0517 0.0517 139,860 -0.00(-8.33%)
Jan 27, 2023 0.0679 0.0679 0.0564 0.0564 81,166 -0.01(-8.74%)
Jan 26, 2023 0.0618 0.0618 0.0618 0.0618 4,199 -0.00(-3.59%)
Jan 25, 2023 0.0578 0.0641 0.0578 0.0641 16,500 -0.00(-1.08%)
Jan 24, 2023 0.0602 0.0648 0.0590 0.0648 43,600 +0.00(+7.64%)
Jan 23, 2023 0.0648 0.0648 0.0560 0.0602 30,800 +0.00(+5.99%)
Jan 19, 2023 0.0568 2,000 +0.01(+11.59%)
Jan 18, 2023 0.0500 0.0568 0.0500 0.0509 70,685 +0.00(+2.83%)
Jan 17, 2023 0.0495 0.0495 0.0474 0.0495 21,200 +0.00(+5.32%)
Jan 13, 2023 0.0494 0.0494 0.0470 0.0470 5,400 -0.00(-3.69%)
Jan 12, 2023 0.0475 0.0488 0.0439 0.0488 68,719 +0.00(+10.66%)
Jan 11, 2023 0.0340 0.0495 0.0340 0.0441 117,000 -0.00(-2.86%)
Jan 10, 2023 0.0454 0.0454 0.0454 0.0454 10,000 -0.00(-0.44%)
Jan 09, 2023 0.0456 0.0456 0.0456 0.0456 19,000 +0.01(+14.00%)
Jan 05, 2023 0.0400 0 -0.01(-11.31%)
Jan 04, 2023 0.0431 0.0451 0.0400 0.0451 64,503 +0.00(+7.13%)
Jan 03, 2023 0.0446 0.0446 0.0401 0.0421 23,106 +0.00(+8.23%)
Dec 30, 2022 0.0364 0.0432 0.0364 0.0389 26,988 -0.00(-2.75%)
Dec 29, 2022 0.0396 0.0400 0.0362 0.0400 90,582 -0.00(-3.15%)
Dec 28, 2022 0.0490 0.0490 0.0413 0.0413 78,800 -0.01(-17.40%)
Dec 27, 2022 0.0367 0.0500 0.0367 0.0500 9,722 +0.01(+26.26%)
Dec 22, 2022 0.0396 0 +0.00(+0.00%)
Dec 21, 2022 0.0399 0.0447 0.0396 0.0396 152,100 -0.00(-7.91%)
Dec 20, 2022 0.0430 0.0430 0.0400 0.0430 8,300 +0.00(+8.59%)
Dec 19, 2022 0.0396 0.0396 0.0396 0.0396 20,000 +0.00(+0.00%)
Dec 16, 2022 0.0396 0.0396 0.0396 0.0396 20,000 -0.00(-9.59%)
Dec 15, 2022 0.0480 0.0480 0.0438 0.0438 111,127 -0.00(-0.90%)
Dec 14, 2022 0.0442 0.0442 0.0442 0.0442 3,690 -0.00(-4.54%)
Dec 13, 2022 0.0436 0.0493 0.0436 0.0463 10,988 +0.01(+18.72%)
Dec 12, 2022 0.0395 0.0395 0.0390 0.0390 2,536 -0.00(-7.80%)
Dec 07, 2022 0.0423 0 -0.00(-2.76%)
Dec 06, 2022 0.0483 0.0483 0.0435 0.0435 123,878 -0.00(-9.75%)
Dec 02, 2022 0.0482 0 +0.00(+9.79%)
Dec 01, 2022 0.0462 0.0486 0.0439 0.0439 64,522 -0.00(-9.67%)
Nov 30, 2022 0.0489 0.0489 0.0463 0.0486 7,400 +0.00(+4.74%)
Nov 29, 2022 0.0440 0.0464 0.0440 0.0464 43,000 +0.00(+3.11%)
Nov 28, 2022 0.0450 0.0529 0.0450 0.0450 9,500 -0.00(-8.91%)
Nov 23, 2022 0.0494 0 +0.01(+12.53%)
Nov 22, 2022 0.0477 0.0477 0.0439 0.0439 143,500 -0.00(-9.11%)
Nov 21, 2022 0.0483 0.0483 0.0483 0.0483 5,000 +0.00(+0.00%)
Nov 18, 2022 0.0485 0.0485 0.0483 0.0483 10,250 -0.00(-9.04%)
Nov 17, 2022 0.0531 0.0531 0.0531 0.0531 4,999 +0.00(+5.99%)
Nov 16, 2022 0.0498 0.0501 0.0444 0.0501 53,970 +0.00(+1.42%)
Nov 15, 2022 0.0488 0.0496 0.0467 0.0494 182,759 -0.00(-6.79%)
Nov 11, 2022 0.0530 0 +0.00(+9.28%)
Nov 10, 2022 0.0530 0.0530 0.0485 0.0485 16,960 -0.00(-2.61%)
Nov 08, 2022 0.0498 0 -0.00(-1.19%)
Nov 07, 2022 0.0550 0.0550 0.0481 0.0504 88,533 -0.00(-5.44%)
Nov 04, 2022 0.0544 0.0544 0.0501 0.0533 34,400 -0.00(-2.20%)
Nov 03, 2022 0.0545 0.0545 0.0545 0.0545 10,000 +0.00(+2.64%)
Nov 02, 2022 0.0587 0.0598 0.0531 0.0531 31,200 -0.00(-7.01%)
Nov 01, 2022 0.0568 0.0598 0.0568 0.0571 25,236 +0.00(+6.13%)
Oct 31, 2022 0.0530 0.0600 0.0530 0.0538 113,325 +0.00(+7.60%)
Oct 28, 2022 0.0400 0.0562 0.0400 0.0500 427,455 +0.01(+13.12%)
Oct 27, 2022 0.0450 0.0458 0.0442 0.0442 13,868 +0.00(+0.91%)
Oct 26, 2022 0.0394 0.0440 0.0394 0.0438 81,390 +0.00(+11.17%)
Oct 25, 2022 0.0366 0.0400 0.0366 0.0394 214,990 +0.00(+8.24%)
Oct 24, 2022 0.0380 0.0380 0.0318 0.0364 1,501,517 -0.00(-9.00%)
Oct 21, 2022 0.0380 0.0402 0.0380 0.0400 30,208 +0.00(+0.00%)
Oct 20, 2022 0.0479 0.0480 0.0365 0.0400 1,292,593 -0.01(-16.32%)
Oct 19, 2022 0.0461 0.0478 0.0461 0.0478 33,079 +0.00(+3.69%)
Oct 18, 2022 0.0460 0.0470 0.0419 0.0461 18,344 -0.00(-2.95%)
Oct 14, 2022 0.0475 0 +0.00(+1.50%)
Oct 13, 2022 0.0468 0.0477 0.0468 0.0468 20,000 +0.00(+9.60%)
Oct 11, 2022 0.0427 0 -0.00(-9.53%)
Oct 10, 2022 0.0432 0.0475 0.0408 0.0472 255,600 -0.00(-0.63%)
Oct 07, 2022 0.0500 0.0500 0.0472 0.0475 102,499 -0.00(-3.65%)
Oct 06, 2022 0.0493 0.0493 0.0493 0.0493 1,018 -0.00(-5.92%)
Oct 05, 2022 0.0500 0.0524 0.0500 0.0524 14,500 +0.00(+0.19%)
Oct 04, 2022 0.0523 0.0523 0.0514 0.0523 15,103 +0.00(+3.77%)
Oct 03, 2022 0.0497 0.0504 0.0497 0.0504 27,000 +0.00(+5.00%)
Sep 30, 2022 0.0475 0.0499 0.0475 0.0480 17,652 -0.01(-12.89%)
Sep 29, 2022 0.0551 0.0551 0.0551 0.0551 1,001 +0.00(+5.96%)
Sep 28, 2022 0.0520 0.0520 0.0520 0.0520 4,005 +0.00(+0.00%)
Sep 27, 2022 0.0521 0.0554 0.0475 0.0520 14,400 +0.00(+2.36%)
Sep 26, 2022 0.0480 0.0508 0.0480 0.0508 63,250 +0.00(+5.39%)
Sep 23, 2022 0.0544 0.0544 0.0475 0.0482 286,960 -0.00(-6.04%)
Sep 22, 2022 0.0600 0.0600 0.0513 0.0513 95,622 -0.00(-6.90%)
Sep 21, 2022 0.0551 0.0551 0.0551 0.0551 1,000 -0.00(-3.84%)
Sep 20, 2022 0.0551 0.0573 0.0551 0.0573 22,000 +0.00(+5.52%)
Sep 16, 2022 0.0543 0 -0.00(-2.16%)
Sep 15, 2022 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-2.63%)
Sep 13, 2022 0.0570 0 +0.00(+0.18%)
Sep 12, 2022 0.0569 0.0569 0.0569 0.0569 200 +0.00(+2.52%)
Sep 08, 2022 0.0555 0 -0.00(-4.64%)
Sep 06, 2022 0.0582 0 +0.00(+0.00%)
Sep 02, 2022 0.0570 0.0582 0.0570 0.0582 13,500 -0.00(-1.02%)
Sep 01, 2022 0.0600 0.0600 0.0588 0.0588 28,000 -0.00(-2.00%)
Aug 31, 2022 0.0640 0.0652 0.0597 0.0600 59,700 -0.00(-4.91%)
Aug 30, 2022 0.0631 0.0631 0.0631 0.0631 5,000 +0.00(+0.48%)
Aug 29, 2022 0.0600 0.0628 0.0600 0.0628 76,640 +0.00(+4.67%)
Aug 26, 2022 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-8.54%)
Aug 25, 2022 0.0628 0.0656 0.0628 0.0656 300 +0.01(+8.25%)
Aug 24, 2022 0.0600 0.0624 0.0600 0.0606 42,057 -0.00(-3.66%)
Aug 23, 2022 0.0600 0.0629 0.0600 0.0629 33,000 +0.00(+4.83%)
Aug 22, 2022 0.0668 0.0668 0.0600 0.0600 91,378 +0.00(+0.00%)
Aug 19, 2022 0.0622 0.0630 0.0600 0.0600 79,074 -0.00(-3.54%)
Aug 18, 2022 0.0622 0.0622 0.0622 0.0622 10,400 -0.01(-8.80%)
Aug 17, 2022 0.0690 0.0690 0.0671 0.0682 28,229 +0.00(+1.34%)
Aug 16, 2022 0.0616 0.0673 0.0615 0.0673 43,091 +0.00(+6.83%)
Aug 15, 2022 0.0570 0.0671 0.0570 0.0630 340,454 +0.00(+5.00%)
Aug 12, 2022 0.0525 0.0600 0.0525 0.0600 406,000 +0.00(+3.09%)
Aug 11, 2022 0.0605 0.0662 0.0582 0.0582 346,257 -0.00(-3.00%)
Aug 10, 2022 0.0650 0.0650 0.0600 0.0600 169,992 -0.01(-7.69%)
Aug 09, 2022 0.0650 0.0650 0.0650 0.0650 20,488 +0.01(+18.18%)
Aug 08, 2022 0.0631 0.0631 0.0550 0.0550 31,700 -0.01(-12.84%)
Aug 05, 2022 0.0631 0.0631 0.0631 0.0631 7,968 +0.01(+14.73%)
Aug 04, 2022 0.0600 0.0653 0.0550 0.0550 88,716 -0.00(-5.66%)
Aug 02, 2022 0.0583 0 -0.00(-5.36%)
Aug 01, 2022 0.0580 0.0616 0.0570 0.0616 4,480 -0.00(-6.24%)
Jul 29, 2022 0.0600 0.0657 0.0590 0.0657 206,295 +0.01(+9.50%)
Jul 28, 2022 0.0570 0.0600 0.0559 0.0600 28,300 +0.00(+0.00%)
Jul 27, 2022 0.0574 0.0600 0.0574 0.0600 26,450 +0.00(+0.00%)
Jul 26, 2022 0.0609 0.0645 0.0600 0.0600 160,418 -0.01(-10.45%)
Jul 25, 2022 0.0790 0.0790 0.0669 0.0670 21,500 +0.00(+4.69%)
Jul 22, 2022 0.0700 0.0700 0.0640 0.0640 20,686 +0.00(+4.92%)
Jul 21, 2022 0.0610 0.0610 0.0610 0.0610 1,396 -0.00(-7.29%)
Jul 20, 2022 0.0616 0.0658 0.0576 0.0658 38,000 +0.00(+0.00%)
Jul 19, 2022 0.0658 0.0658 0.0658 0.0658 11,000 +0.01(+11.34%)
Jul 15, 2022 0.0591 0 +0.00(+2.78%)
Jul 14, 2022 0.0580 0.0599 0.0575 0.0575 168,240 -0.00(-6.50%)
Jul 13, 2022 0.0615 0.0615 0.0615 0.0615 12,000 +0.00(+0.49%)
Jul 12, 2022 0.0590 0.0612 0.0580 0.0612 51,250 -0.01(-11.69%)
Jul 08, 2022 0.0693 0 +0.00(+6.29%)
Jul 07, 2022 0.0682 0.0682 0.0609 0.0652 51,255 +0.00(+7.06%)
Jul 06, 2022 0.0603 0.0619 0.0603 0.0609 26,300 -0.00(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.