End of day Prices (full format), 150 Days for (INF) INFINITY LITHIUM CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 91,681
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.074
| ###
| ###
| 44,783
| 1,656
| 13.1
| 13.1
| 0.0 |
2024-Mar-22 Fri
| ###
| 0.074
| ###
| ###
| 181,985
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 0.072
| ###
| ###
| 883,125
| ###
| 83.8
| 83.8
| 0.0 |
2024-Mar-20 Wed
| 0.072
| 0.074
| ###
| 0.071
| 337,281
| 12,479
| 24.3
| 24.3
| 0.0 |
2024-Mar-19 Tue
| 0.072
| 0.075
| 0.071
| 0.071
| 44,628
| 3,257
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.077
| 0.078
| 0.072
| 0.076
| 180,045
| ###
| 28.4
| 28.4
| 0.0 |
2024-Mar-15 Fri
| 0.074
| 0.077
| 0.074
| 0.076
| 34,687
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.075
| 0.077
| 0.074
| 0.074
| 89,452
| 6,753
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 67,376
| 5,053
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.073
| 0.077
| 0.073
| 0.077
| 16,822
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.075
| 0.077
| 0.071
| 0.072
| 47,426
| ###
| 14.0
| 14.0
| 0.0 |
2024-Mar-08 Fri
| 0.075
| 0.077
| 0.073
| 0.076
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 0.074
| 0.078
| 0.073
| 0.077
| 141,155
| 10,657
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.078
| 0.078
| 0.074
| 0.078
| 91,555
| 6,958
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.073
| 0.078
| 0.073
| 0.078
|
|
| 94.9
| 94.9
| 0.0 |
2024-Mar-04 Mon
| 0.076
| ###
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 0.072
| 0.078
| 0.072
| 0.072
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| 0.074
| ###
| 0.073
| 506,971
| 18,757
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.077
| 0.077
| ###
| ###
| 188,979
| 7,275
| 2.9
| 2.9
| 0.0 |
2024-Feb-27 Tue
| 0.079
| 0.079
| 0.071
| 0.077
| 334,685
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 0.072
| 0.074
| ###
| ###
| 1,136,387
| 42,046
| 19.4
| 19.4
| 0.0 |
2024-Feb-23 Fri
| 0.079
| 0.079
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 0.074
| 0.074
| 148,186
| 5,482
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.076
| 0.082
| 0.076
| ###
| 5
| 0
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 0.075
| 0.079
| 0.075
| 0.079
|
|
| 93.4
| 93.4
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.081
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 0.078
| 0.081
| 0.075
| ###
| 403,444
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 0.075
| 0.078
|
|
| 17.1
| 17.1
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 0.079
| 0.079
| 32,851
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.078
| ###
| 0.078
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2024-Feb-12 Mon
| 0.077
| 0.079
| 0.076
| 0.079
| 596,959
| ###
| 87.5
| 87.5
| 0.0 |
2024-Feb-09 Fri
| 0.077
| 0.078
| 0.074
| 0.075
| 210,426
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.075
| 0.075
| 0.073
| 0.074
| 360,878
| ###
| 22.3
| 22.3
| 0.0 |
2024-Feb-07 Wed
| 0.072
| 0.077
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.074
| 0.077
| ###
| ###
| 1,138,347
| 43,826
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 0.078
| 0.078
| 0.076
| 0.078
| 130,784
| 10,070
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.078
| 0.079
| 0.076
| 0.078
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.085
| 0.085
| 0.077
| 0.078
| 672,987
| ###
| 5.4
| 5.4
| 0.0 |
2024-Jan-31 Wed
| 0.088
| 0.088
| 0.084
| 0.086
| 157,576
| 13,551
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| 0.085
| 0.088
| 61,224
| ###
| ###
| ###
| ### |
2024-Jan-29 Mon
| 0.085
| 0.089
| 0.085
| 0.089
|
|
| 92.8
| 92.8
| ### |
2024-Jan-25 Thu
| 0.089
| 0.089
| 0.087
| 0.089
| 36,151
| 3,181
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| ###
| 0.086
| 0.089
| 72,570
| 3,120
| 23.4
| 23.4
| ### |
2024-Jan-23 Tue
| 0.084
| ###
| 0.084
| ###
| 57,627
| 2,420
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 444,945
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 54,587
| 0
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 2,976
| 0
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 122,749
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 4,083
| 0
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 158,271
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 99,641
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 105,342
| 0
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 39,652
| 0
| 14.6
| 14.6
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 8,644
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 315,176
| 0
| 86.0
| 86.0
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 64,323
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 586,588
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 291,878
| 0
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| 0.1025
| 26,682
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 152,543
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 94,640
| 0
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 265,972
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 109,750
| 0
| 9.7
| 9.7
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 72,580
| 0
| 92.0
| 92.0
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 0.1125
| 456,986
| 0
| 7.6
| 7.6
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2023-Nov-20 Mon
| 0.1175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 558,971
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| 0.125
| ###
| ###
| 1,517,722
| 94,857
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 0.1075
| ###
| 898,147
| 48,275
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 6,845,348
| 0
| 99.6
| 99.6
| 0.0 |
2023-Nov-10 Fri
| 0.081
| 0.085
| 0.081
| 0.085
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 0.082
| 0.085
| 0.081
| 0.081
|
|
| 28.5
| 28.5
| 0.0 |
2023-Nov-08 Wed
| 0.084
| 0.084
| 0.081
| 0.082
| 132,328
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.086
| 0.086
| 0.083
| 0.085
|
|
| 23.3
| 23.3
| ### |
2023-Nov-06 Mon
| 0.085
| 0.087
| 0.085
| 0.087
| 142,743
| 12,275
| 84.2
| 84.2
| ### |
2023-Nov-03 Fri
| 0.084
| 0.085
| 0.081
| 0.085
| 125,247
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| 0.081
| 0.084
| 0.081
| 0.084
| 21,723
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 0.083
| 0.083
| ###
| ###
| 755,825
| ###
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.081
| ###
| 0.081
| 0.084
|
|
| 89.1
| 89.1
| ### |
2023-Oct-30 Mon
| 0.085
| 0.085
| 0.081
| 0.085
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.084
| 0.085
| 0.084
| 0.085
|
|
| 75.6
| 75.6
| ### |
2023-Oct-26 Thu
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.083
| 0.084
| 0.083
| 0.084
| 26,142
| 2,182
| 79.5
| 79.5
| ### |
2023-Oct-24 Tue
| 0.081
| 0.083
| 0.079
| 0.083
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 0.087
| 0.088
| 0.082
| 0.082
|
|
| 7.9
| 7.9
| 0.0 |
2023-Oct-20 Fri
| 0.081
| 0.086
| 0.081
| 0.085
| 29,984
| ###
| 93.7
| 93.7
| ### |
2023-Oct-19 Thu
| 0.088
| 0.088
| 0.082
| 0.086
| 108,723
| 9,241
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.089
| ###
| 0.088
| 0.089
| 262,874
| ###
| 71.8
| 71.8
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 43,744
| 0
| 15.0
| 15.0
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 204,484
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 0.089
| ###
| 101,022
| ###
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| 0.087
| 0.087
|
|
| 12.1
| 12.1
| ### |
2023-Oct-09 Mon
| 0.089
| ###
| 0.086
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| 0.088
| 0.089
| 134,625
| 5,923
| ###
| ###
| ### |
2023-Oct-05 Thu
| 0.085
| ###
| 0.085
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2023-Oct-04 Wed
| 0.085
| 0.085
| 0.0845
| 0.085
| 497,026
| 42,122
| ###
| ###
| ### |
2023-Oct-03 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 0.084
| 0.085
| 0.083
| 0.084
|
|
| 69.3
| 69.3
| ### |
2023-Sep-29 Fri
| 0.088
| 0.088
| ###
| ###
| 228,222
| 10,041
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 0.083
| 0.083
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.085
| 0.086
| 0.083
| 0.083
| 69,049
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 0.085
| 0.087
| 0.085
| 0.085
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 0.085
| ###
| 0.083
| 0.089
| 588,940
| 24,441
| ###
| ###
| ### |
2023-Sep-21 Thu
| 0.088
| 0.088
| 0.085
| 0.085
| 110,586
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.087
| 0.089
| 0.085
| 0.088
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| ###
| ###
| 0.085
| 0.085
|
|
| 2.1
| 2.1
| ### |
2023-Sep-18 Mon
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 75,659
| 0
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 132,720
| 0
| 20.5
| 20.5
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 260,948
| 0
| 24.6
| 24.6
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 80,072
| 0
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 53,086
| 0
| 27.6
| 27.6
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 12,755
| 0
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 210,223
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 0.086
| 0.088
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
|