Yahoo

Mail

Singapore markets close in 4 hours 8 minutes

Straits Times Index
3,168.91
-18.75(-0.59%)
Nikkei
37,134.60
-945.10(-2.48%)
Hang Seng
16,184.02
-201.85(-1.23%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
62,387.43
+713.27(+1.16%)
CMC Crypto 200
1,286.19
+400.65(+43.99%)

Global Li-Ion Graphite Corp. (LION.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:36PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	130,000
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,700
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	310,016
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	109,005
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,400
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
03 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,080
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,035
01 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
28 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,175
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2024	0.0200	0.0200	0.0150	0.0150	0.0150	203,400
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
12 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,475
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,916
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
27 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	458,630
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,170
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,200
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	734,765
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,734
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,004
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	157,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0250	0.0350	0.0250	0.0300	0.0300	123,375
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,545
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	70,000
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
21 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	115,000
20 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	32,000
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	235,500
15 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	130,000
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,010
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
12 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	48,010
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
04 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	87,000
01 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	154,960
30 Nov 2023	0.0250	0.0250	0.0200	0.0200	0.0200	9,960
29 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
27 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Nov 2023	0.0300	0.0300	0.0200	0.0200	0.0200	202,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,168.91-18.75(-0.59%)

Nikkei37,134.60-945.10(-2.48%)

Hang Seng16,184.02-201.85(-1.23%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD62,387.43+713.27(+1.16%)

CMC Crypto 2001,286.19+400.65(+43.99%)

Global Li-Ion Graphite Corp. (LION.CN)

Straits Times Index
3,168.91
-18.75(-0.59%)

Nikkei
37,134.60
-945.10(-2.48%)

Hang Seng
16,184.02
-201.85(-1.23%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
62,387.43
+713.27(+1.16%)

CMC Crypto 200
1,286.19
+400.65(+43.99%)