Lithos Energy Ltd Historical Data - LITS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Lithos Energy Ltd (LITS)
Lithos Energy Ltd (LITS) Historical

Lithos Energy Ltd (LITS)

0.30

0.02

(7.14%)

Closed 24 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-10.447761194	0.335	0.34	0.26	54268	0.28320164	CS
4	-0.185	-38.1443298969	0.485	0.53	0.24	94668	0.355993	CS
12	-0.43	-58.904109589	0.73	0.73	0.24	105410	0.53603798	CS
26	-0.23	-43.3962264151	0.53	0.98	0.24	148589	0.65931332	CS
52	-0.37	-55.223880597	0.67	0.98	0.24	125868	0.6540019	CS
156	-0.37	-55.223880597	0.67	0.98	0.24	125868	0.6540019	CS
260	-0.37	-55.223880597	0.67	0.98	0.24	125868	0.6540019	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719003600	0.3	0.02	7.14	0.2849999	0.34	0.26	103950
1718917200	0.28	0	0.00	0.28	0.28	0.28	23790
1718830800	0.28	0	0.00	0.2849999	0.3	0.28	154080
1718744400	0.28	-0.05	-15.15	0.33	0.34	0.28	75500
1718658000	0.33	0.005	1.54	0.34	0.34	0.33	12000
1718398920	0.325	-0.005	-1.52	0.335	0.335	0.325	5972
1718312400	0.33	-0.02	-5.71	0.36	0.36	0.33	22030
1718226000	0.35	0.01	2.94	0.34	0.37	0.32	93610
1718139600	0.34	0.015	4.62	0.33	0.36	0.3	108922
1718053380	0.325	0.085	35.42	0.275	0.325	0.275	355176
1717794000	0.24	-0.11	-31.43	0.35	0.35	0.24	164247
1717707660	0.35	0.01	2.94	0.35	0.35	0.34	88002
1717621200	0.34	-0.02	-5.56	0.35	0.38	0.27	265875
1717534800	0.36	-0.07	-16.28	0.43	0.43	0.36	99485
1717448400	0.43	-0.035	-7.53	0.465	0.465	0.43	36200
1717189200	0.465	-0.0025	-0.53	0.465	0.47	0.43	39668
1717102800	0.4675	-0.0025	-0.53	0.47	0.48	0.45	30065
1717016400	0.47	0.005	1.08	0.45	0.47	0.44	22050
1716930000	0.465	-0.015	-3.13	0.475	0.475	0.43	60250
1716843600	0.48	-0.05	-9.43	0.49	0.49	0.45	70205
1716584400	0.53	0.045	9.28	0.485	0.53	0.485	166225
1716498000	0.485	0	0.00	0.47	0.485	0.46	63500
1716411600	0.485	-0.01	-2.02	0.5	0.5	0.455	128630
1716325200	0.495	-0.015	-2.94	0.52	0.52	0.45	323755
1715979600	0.51	-0.03	-5.56	0.52	0.54	0.51	74391
1715893200	0.54	0.02	3.85	0.54	0.54	0.49	47504
1715806800	0.52	0	0.00	0.53	0.54	0.52	3926
1715720400	0.52	0.01	1.96	0.51	0.52	0.51	55200
1715634000	0.51	-0.03	-5.56	0.52	0.53	0.49	82000
1715374800	0.54	0	0.00	0.52	0.54	0.5	214147
1715288400	0.54	-0.02	-3.57	0.55	0.56	0.52	55701
1715202000	0.56	-0.01	-1.75	0.54	0.5699999	0.54	68850
1715115600	0.5699999	0	0.00	0.5699999	0.5699999	0.51	159280
1715029200	0.5699999	0.0299999	5.56	0.54	0.5699999	0.52	28639
1714770000	0.54	-0.03	-5.26	0.59	0.6	0.53	47350
1714683600	0.5699999	0.0199999	3.64	0.6	0.6	0.53	39148
1714597200	0.55	-0.02	-3.51	0.58	0.58	0.5	267420
1714510800	0.5699999	-0.02	-3.39	0.58	0.6	0.54	262861
1714424400	0.59	-0.01	-1.67	0.6	0.62	0.59	55750
1714165200	0.6	0	0.00	0.62	0.62	0.6	79045
1714078800	0.6	-0.02	-3.23	0.63	0.63	0.6	13508
1713992400	0.62	0.01	1.64	0.62	0.65	0.58	112951
1713906000	0.61	-0.04	-6.15	0.65	0.67	0.6	149931
1713819600	0.65	-0.02	-2.99	0.67	0.67	0.6	52905
1713560400	0.67	-0.03	-4.29	0.6899999	0.6899999	0.65	99500
1713474000	0.7	0.0100001	1.45	0.6899999	0.7	0.62	191913
1713387600	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.64	63785
1713301200	0.7	0.06	9.37	0.65	0.7	0.64	337633
1713214800	0.64	-0.03	-4.48	0.65	0.67	0.64	13600
1712955600	0.67	-0.02	-2.90	0.67	0.68	0.65	84520
1712869200	0.6899999	0	0.00	0.71	0.71	0.65	72205
1712782800	0.6899999	0	0.00	0.67	0.6899999	0.66	36770
1712696400	0.6899999	-0.01	-1.43	0.7	0.7	0.66	62535
1712610000	0.7	-0.03	-4.11	0.7	0.7	0.67	42049
1712350800	0.73	0.03	4.29	0.71	0.73	0.67	66472
1712264400	0.7	-0.02	-2.78	0.68	0.71	0.66	153710
1712178000	0.72	-0.01	-1.37	0.7	0.72	0.68	229140
1712091600	0.73	0	0.00	0.72	0.73	0.68	336431
1712005200	0.73	0.02	2.82	0.73	0.73	0.67	43761
1711659600	0.71	-0.01	-1.39	0.72	0.72	0.68	57079
1711573320	0.72	0	0.00	0.71	0.72	0.71	61100
1711486800	0.72	0.02	2.86	0.7	0.72	0.68	108278
1711400400	0.7	0.03	4.48	0.71	0.72	0.68	1031976

LCTI Low Carbon Technolo... (CE)

Rritual Superfoods

NLBNPIT1Z9G0 20241220 2000

NLBNPIT1S2S9 20241220 300

Credit Mutuel CIC Home L...

Bank of Montreal Capped ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions