Dark

DTWO
D2 LITHIUM CORP
stock CVE

Inactive

Aug 2, 2024

0.0450CAD+28.571%(+0.0100)4,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0450	0.0450	0.0450	0.0450	+28.571%	4,300	0.000%
2024-08-01	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	+28.571%
2024-07-31	0.0350	0.0350	0.0350	0.0350	-22.222%	18,328	+28.571%
2024-07-30	0.0450	0.0450	0.0450	0.0450	0.000%	16,500	0.000%
2024-07-29	0.0350	0.0450	0.0350	0.0450	+50.000%	36,000	0.000%
2024-07-25	0.0300	0.0300	0.0300	0.0300	0.000%	41,000	+50.000%
2024-07-22	0.0350	0.0350	0.0300	0.0300	-14.286%	47,000	+50.000%
2024-07-19	0.0350	0.0350	0.0350	0.0350	0.000%	10,000	+28.571%
2024-07-18	0.0350	0.0350	0.0350	0.0350	0.000%	47,200	+28.571%
2024-07-16	0.0300	0.0350	0.0300	0.0350	0.000%	6,000	+28.571%
2024-07-11	0.0350	0.0350	0.0350	0.0350	+16.667%	4,000	+28.571%
2024-07-10	0.0300	0.0300	0.0300	0.0300	0.000%	17,650	+50.000%
2024-07-09	0.0350	0.0350	0.0300	0.0300	-14.286%	7,721	+50.000%
2024-07-08	0.0350	0.0350	0.0300	0.0350	0.000%	96,000	+28.571%
2024-07-05	0.0350	0.0350	0.0350	0.0350	0.000%	14,000	+28.571%
2024-07-04	0.0350	0.0350	0.0350	0.0350	0.000%	3,000	+28.571%
2024-06-28	0.0350	0.0350	0.0350	0.0350	0.000%	13,969	+28.571%
2024-06-27	0.0350	0.0350	0.0350	0.0350	+16.667%	1,100	+28.571%
2024-06-25	0.0300	0.0300	0.0300	0.0300	0.000%	114,200	+50.000%
2024-06-21	0.0350	0.0350	0.0300	0.0300	-14.286%	18,000	+50.000%
2024-06-18	0.0350	0.0350	0.0350	0.0350	0.000%	2,356	+28.571%
2024-06-17	0.0350	0.0350	0.0350	0.0350	0.000%	32,000	+28.571%
2024-06-14	0.0350	0.0350	0.0350	0.0350	-12.500%	3,000	+28.571%
2024-06-11	0.0400	0.0400	0.0400	0.0400	+14.286%	4,300	+12.500%
2024-06-10	0.0400	0.0400	0.0350	0.0350	-22.222%	44,400	+28.571%
2024-06-06	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	0.000%
2024-06-04	0.0450	0.0450	0.0450	0.0450	+28.571%	4,000	0.000%
2024-05-28	0.0350	0.0350	0.0350	0.0350	-12.500%	24,000	+28.571%
2024-05-24	0.0400	0.0400	0.0400	0.0400	0.000%	14,000	+12.500%
2024-05-23	0.0400	0.0400	0.0400	0.0400	+14.286%	5,010	+12.500%
2024-05-17	0.0350	0.0350	0.0350	0.0350	0.000%	23,050	+28.571%
2024-05-16	0.0350	0.0350	0.0350	0.0350	0.000%	18,000	+28.571%
2024-05-10	0.0350	0.0350	0.0350	0.0350	0.000%	43,000	+28.571%
2024-05-09	0.0350	0.0350	0.0350	0.0350	-12.500%	10,200	+28.571%
2024-05-08	0.0350	0.0400	0.0300	0.0400	+14.286%	151,000	+12.500%
2024-05-07	0.0350	0.0350	0.0350	0.0350	+16.667%	1,000	+28.571%
2024-05-06	0.0300	0.0300	0.0300	0.0300	-25.000%	1,440	+50.000%
2024-05-01	0.0400	0.0400	0.0300	0.0400	0.000%	234,000	+12.500%
2024-04-22	0.0400	0.0400	0.0400	0.0400	0.000%	26,645	+12.500%
2024-04-19	0.0400	0.0400	0.0400	0.0400	0.000%	1,420	+12.500%
2024-04-18	0.0400	0.0400	0.0400	0.0400	0.000%	1,200	+12.500%
2024-04-17	0.0400	0.0400	0.0400	0.0400	0.000%	25,173	+12.500%
2024-04-16	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	+12.500%
2024-04-10	0.0400	0.0400	0.0400	0.0400	0.000%	6,000	+12.500%
2024-04-09	0.0450	0.0450	0.0400	0.0400	0.000%	99,000	+12.500%
2024-04-08	0.0400	0.0400	0.0400	0.0400	+14.286%	2,000	+12.500%
2024-03-28	0.0400	0.0400	0.0350	0.0350	-12.500%	105,843	+28.571%
2024-03-27	0.0400	0.0400	0.0400	0.0400	0.000%	24,000	+12.500%
2024-03-25	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	+12.500%
2024-03-22	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	+12.500%
2024-03-14	0.0450	0.0450	0.0400	0.0400	+14.286%	18,000	+12.500%
2024-03-13	0.0500	0.0500	0.0350	0.0350	-30.000%	53,926	+28.571%
2024-03-06	0.0500	0.0650	0.0500	0.0500	+11.111%	57,000	-10.000%
2024-03-04	0.0450	0.0450	0.0450	0.0450	-10.000%	1,000	0.000%
2024-03-01	0.0550	0.0550	0.0500	0.0500	-9.091%	53,900	-10.000%
2024-02-29	0.0500	0.0550	0.0500	0.0550	+10.000%	54,301	-18.182%
2024-02-27	0.0550	0.0550	0.0500	0.0500	-9.091%	150,000	-10.000%
2024-02-26	0.0550	0.0550	0.0550	0.0550	0.000%	2,600	-18.182%
2024-02-23	0.0550	0.0550	0.0550	0.0550	0.000%	1,000	-18.182%
2024-02-22	0.0550	0.0550	0.0550	0.0550	-15.385%	4,000	-18.182%
2024-02-20	0.0600	0.0650	0.0600	0.0650	+8.333%	14,000	-30.769%
2024-02-16	0.0600	0.0600	0.0600	0.0600	+20.000%	1,824	-25.000%
2024-02-15	0.0550	0.0550	0.0500	0.0500	0.000%	60,600	-10.000%
2024-02-14	0.0550	0.0550	0.0500	0.0500	0.000%	122,000	-10.000%
2024-02-08	0.0500	0.0500	0.0500	0.0500	-9.091%	1,000	-10.000%
2024-02-07	0.0550	0.0550	0.0550	0.0550	-8.333%	1,220	-18.182%
2024-02-06	0.0600	0.0600	0.0600	0.0600	+9.091%	2,061	-25.000%
2024-02-05	0.0550	0.0550	0.0550	0.0550	0.000%	1,000	-18.182%
2024-02-02	0.0550	0.0550	0.0550	0.0550	0.000%	18,000	-18.182%
2024-02-01	0.0550	0.0550	0.0550	0.0550	0.000%	4,300	-18.182%
2024-01-31	0.0550	0.0550	0.0550	0.0550	-8.333%	11,766	-18.182%
2024-01-29	0.0600	0.0600	0.0600	0.0600	-7.692%	32,000	-25.000%
2024-01-26	0.0650	0.0650	0.0650	0.0650	0.000%	1,784	-30.769%
2024-01-25	0.0650	0.0650	0.0600	0.0650	+8.333%	17,982	-30.769%
2024-01-19	0.0600	0.0600	0.0600	0.0600	+9.091%	13,000	-25.000%
2024-01-18	0.0550	0.0550	0.0550	0.0550	0.000%	17,000	-18.182%
2024-01-16	0.0550	0.0550	0.0550	0.0550	-8.333%	4,000	-18.182%
2024-01-15	0.0600	0.0600	0.0600	0.0600	+9.091%	2,000	-25.000%
2024-01-11	0.0550	0.0550	0.0550	0.0550	-15.385%	33,500	-18.182%
2024-01-09	0.0650	0.0650	0.0650	0.0650	+18.182%	5,000	-30.769%
2024-01-08	0.0550	0.0550	0.0550	0.0550	-8.333%	1,500	-18.182%
2024-01-02	0.0600	0.0600	0.0600	0.0600	0.000%	10,160	-25.000%
2023-12-28	0.0600	0.0600	0.0600	0.0600	+9.091%	10,950	-25.000%
2023-12-27	0.0600	0.0600	0.0550	0.0550	-8.333%	12,859	-18.182%
2023-12-21	0.0550	0.0600	0.0500	0.0600	+20.000%	128,000	-25.000%
2023-12-20	0.0700	0.0700	0.0500	0.0500	0.000%	3,000	-10.000%
2023-12-19	0.0650	0.0700	0.0500	0.0500	-33.333%	72,500	-10.000%
2023-12-18	0.0750	0.0750	0.0750	0.0750	+7.143%	1,000	-40.000%
2023-12-14	0.0700	0.0700	0.0700	0.0700	0.000%	48,212	-35.714%
2023-12-13	0.0700	0.0700	0.0700	0.0700	0.000%	4,000	-35.714%
2023-12-12	0.0750	0.0750	0.0700	0.0700	-6.667%	25,000	-35.714%
2023-12-11	0.0750	0.0750	0.0750	0.0750	+7.143%	7,199	-40.000%
2023-12-07	0.0800	0.0800	0.0700	0.0700	-22.222%	20,400	-35.714%
2023-11-29	0.0850	0.0900	0.0850	0.0900	+20.000%	11,502	-50.000%
2023-11-28	0.0850	0.0850	0.0750	0.0750	-16.667%	19,030	-40.000%
2023-11-27	0.0900	0.0900	0.0900	0.0900	0.000%	8,000	-50.000%
2023-11-24	0.0900	0.0900	0.0900	0.0900	-5.263%	2,000	-50.000%
2023-11-22	0.0950	0.0950	0.0950	0.0950	-5.000%	500	-52.632%
2023-11-17	0.0850	0.1000	0.0850	0.1000	+17.647%	7,000	-55.000%
2023-11-15	0.0850	0.0850	0.0850	0.0850	-15.000%	1,010	-47.059%
2023-11-10	0.1100	0.1100	0.1000	0.1000	-4.762%	10,500	-55.000%
2023-11-09	0.1000	0.1050	0.1000	0.1050	+5.000%	12,500	-57.143%
2023-11-08	0.1000	0.1000	0.1000	0.1000	+17.647%	2,000	-55.000%
2023-11-03	0.0850	0.0850	0.0850	0.0850	-22.727%	1,107	-47.059%
2023-11-02	0.1100	0.1100	0.1100	0.1100	+4.762%	10,000	-59.091%
2023-11-01	0.1000	0.1050	0.1000	0.1050	+23.529%	3,000	-57.143%
2023-10-30	0.0850	0.0850	0.0850	0.0850	-5.556%	2,000	-47.059%
2023-10-27	0.0900	0.0900	0.0900	0.0900	-5.263%	3,000	-50.000%
2023-10-25	0.0950	0.0950	0.0950	0.0950	+18.750%	10,000	-52.632%
2023-10-24	0.0850	0.0850	0.0800	0.0800	-5.882%	3,003	-43.750%
2023-10-23	0.0850	0.0850	0.0850	0.0850	0.000%	13,000	-47.059%
2023-10-20	0.0850	0.0850	0.0850	0.0850	-10.526%	5,000	-47.059%
2023-10-19	0.0950	0.0950	0.0950	0.0950	0.000%	1,633	-52.632%
2023-10-16	0.0950	0.0950	0.0950	0.0950	-5.000%	19,500	-52.632%
2023-10-13	0.1000	0.1000	0.1000	0.1000	-13.043%	6,874	-55.000%
2023-10-10	0.1150	0.1150	0.1150	0.1150	+21.053%	11,011	-60.870%
2023-10-05	0.1000	0.1150	0.0950	0.0950	-9.524%	69,009	-52.632%
2023-10-02	0.1100	0.1100	0.1050	0.1050	-8.696%	7,500	-57.143%
2023-09-29	0.1150	0.1150	0.1150	0.1150	0.000%	1,025	-60.870%
2023-09-28	0.1150	0.1150	0.1150	0.1150	+9.524%	3,470	-60.870%
2023-09-26	0.1050	0.1050	0.1050	0.1050	-8.696%	500	-57.143%
2023-09-22	0.1100	0.1150	0.1100	0.1150	+4.545%	2,500	-60.870%
2023-09-21	0.1200	0.1200	0.1050	0.1100	-8.333%	32,500	-59.091%
2023-09-20	0.1350	0.1350	0.1100	0.1200	+20.000%	90,405	-62.500%
2023-09-19	0.0800	0.1000	0.0800	0.1000	0.000%	26,668	-55.000%
2023-09-15	0.1100	0.1100	0.1000	0.1000	-23.077%	15,500	-55.000%
2023-09-14	0.1300	0.1300	0.1300	0.1300	+18.182%	14,501	-65.385%
2023-09-13	0.1300	0.1300	0.1050	0.1100	-15.385%	51,551	-59.091%
2023-09-12	0.1350	0.1350	0.1300	0.1300	-3.704%	27,500	-65.385%
2023-09-11	0.1350	0.1350	0.1350	0.1350	-18.182%	5,156	-66.667%
2023-09-08	0.1650	0.1650	0.1650	0.1650	+26.923%	1,718	-72.727%
2023-09-05	0.1400	0.1400	0.1300	0.1300	-7.143%	10,012	-65.385%
2023-08-31	0.1300	0.1400	0.1300	0.1400	0.000%	4,000	-67.857%
2023-08-28	0.1400	0.1400	0.1400	0.1400	-12.500%	2,001	-67.857%
2023-08-25	0.1600	0.1600	0.1600	0.1600	+23.077%	500	-71.875%
2023-08-22	0.1300	0.1300	0.1300	0.1300	-3.704%	4,500	-65.385%
2023-08-17	0.1300	0.1450	0.1300	0.1350	-10.000%	14,600	-66.667%
2023-08-16	0.1500	0.1500	0.1500	0.1500	-6.250%	2,607	-70.000%
2023-08-14	0.1450	0.1600	0.1350	0.1600	+14.286%	24,100	-71.875%
2023-08-10	0.1400	0.1400	0.1400	0.1400	-3.448%	39,300	-67.857%
2023-08-09	0.1450	0.1450	0.1450	0.1450	+3.571%	10,500	-68.966%
2023-08-08	0.1700	0.1700	0.1400	0.1400	-17.647%	21,140	-67.857%
2023-08-04	0.1700	0.1700	0.1700	0.1700	0.000%	3,000	-73.529%
2023-08-03	0.1700	0.1700	0.1600	0.1700	-17.073%	12,850	-73.529%
2023-08-01	0.2050	0.2050	0.2050	0.2050	+2.500%	1,016	-78.049%
2023-07-31	0.1950	0.2000	0.1950	0.2000	+11.111%	8,501	-77.500%
2023-07-28	0.1800	0.1800	0.1800	0.1800	+24.138%	3,000	-75.000%
2023-07-27	0.1650	0.1650	0.1450	0.1450	-19.444%	25,560	-68.966%
2023-07-25	0.1800	0.1800	0.1800	0.1800	-5.263%	1,500	-75.000%
2023-07-20	0.1900	0.1900	0.1900	0.1900	-2.564%	8,100	-76.316%
2023-07-17	0.2050	0.2050	0.1950	0.1950	+8.333%	2,500	-76.923%
2023-07-14	0.1800	0.1800	0.1800	0.1800	-10.000%	3,690	-75.000%
2023-07-13	0.2000	0.2000	0.2000	0.2000	-2.439%	3,300	-77.500%
2023-07-12	0.2100	0.2100	0.2050	0.2050	-2.381%	20,000	-78.049%
2023-07-11	0.2100	0.2100	0.2100	0.2100	-4.545%	2,500	-78.571%
2023-07-10	0.2350	0.2350	0.2200	0.2200	-8.333%	13,660	-79.545%
2023-07-05	0.2400	0.2400	0.2350	0.2400	+4.348%	12,500	-81.250%
2023-06-30	0.2400	0.2400	0.2300	0.2300	-6.122%	22,500	-80.435%
2023-06-29	0.2450	0.2450	0.2450	0.2450	+2.083%	1,250	-81.633%
2023-06-28	0.2400	0.2400	0.2400	0.2400	+9.091%	500	-81.250%
2023-06-23	0.2650	0.2650	0.2200	0.2200	0.000%	2,080	-79.545%

.dark-mode .xlWPq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlWPq6{ color: #333333; background-color: white; border: 2px solid #333333; }DTWOD2 LITHIUM CORPstock CVE

DTWO
D2 LITHIUM CORP
stock CVE