Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
8.27
+0.18 (2.27%)
At close: Aug 29, 2025, 4:00 PM
8.27
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.29 | 8.32 | 8.17 | 8.25 | - | 2.04% | 34,775 |
| Aug 28, 2025 | 8.13 | 8.20 | 7.98 | 8.08 | 8.08 | -0.50% | 42,883 |
| Aug 27, 2025 | 7.88 | 8.13 | 7.82 | 8.13 | 8.13 | 4.91% | 39,377 |
| Aug 26, 2025 | 7.86 | 7.91 | 7.70 | 7.75 | 7.75 | -2.58% | 21,085 |
| Aug 25, 2025 | 7.93 | 7.98 | 7.87 | 7.95 | 7.95 | 1.60% | 17,378 |
| Aug 22, 2025 | 7.67 | 7.87 | 7.66 | 7.83 | 7.83 | 2.11% | 32,374 |
| Aug 21, 2025 | 7.63 | 7.72 | 7.61 | 7.66 | 7.66 | 0.88% | 6,279 |
| Aug 20, 2025 | 7.47 | 7.64 | 7.46 | 7.60 | 7.60 | -3.24% | 28,703 |
| Aug 19, 2025 | 8.10 | 8.12 | 7.80 | 7.85 | 7.85 | -3.68% | 25,104 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.09 | 8.15 | 8.15 | 1.03% | 14,323 |
| Aug 15, 2025 | 7.97 | 8.16 | 7.97 | 8.07 | 8.07 | 2.63% | 47,686 |
| Aug 14, 2025 | 7.98 | 7.98 | 7.75 | 7.86 | 7.86 | -2.96% | 58,119 |
| Aug 13, 2025 | 8.02 | 8.15 | 8.00 | 8.10 | 8.10 | -1.10% | 36,753 |
| Aug 12, 2025 | 8.37 | 8.37 | 8.03 | 8.19 | 8.19 | -2.69% | 82,339 |
| Aug 11, 2025 | 8.07 | 8.44 | 8.07 | 8.42 | 8.42 | 14.12% | 92,647 |
| Aug 8, 2025 | 7.15 | 7.40 | 7.15 | 7.38 | 7.38 | 5.96% | 89,489 |
| Aug 7, 2025 | 6.95 | 7.00 | 6.89 | 6.96 | 6.96 | 2.43% | 53,934 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.73 | 6.80 | 6.80 | -0.66% | 23,695 |
| Aug 5, 2025 | 7.04 | 7.04 | 6.79 | 6.84 | 6.84 | 1.48% | 47,060 |
| Aug 4, 2025 | 6.61 | 6.84 | 6.61 | 6.74 | 6.74 | 2.51% | 49,183 |
| Aug 1, 2025 | 6.50 | 6.62 | 6.50 | 6.58 | 6.58 | 0.54% | 41,192 |
| Jul 31, 2025 | 6.57 | 6.61 | 6.50 | 6.54 | 6.54 | -2.39% | 38,886 |
| Jul 30, 2025 | 7.01 | 7.01 | 6.58 | 6.70 | 6.70 | -4.56% | 79,736 |
| Jul 29, 2025 | 7.11 | 7.14 | 6.99 | 7.02 | 7.02 | -3.04% | 32,675 |
| Jul 28, 2025 | 7.61 | 7.61 | 7.19 | 7.24 | 7.24 | -7.59% | 124,514 |
| Jul 25, 2025 | 7.97 | 7.97 | 7.75 | 7.84 | 7.84 | -0.06% | 28,279 |
| Jul 24, 2025 | 7.82 | 7.93 | 7.78 | 7.84 | 7.84 | 3.57% | 75,047 |
| Jul 23, 2025 | 7.75 | 7.76 | 7.44 | 7.57 | 7.57 | -2.45% | 78,680 |
| Jul 22, 2025 | 7.62 | 7.81 | 7.53 | 7.76 | 7.76 | 4.65% | 80,989 |
| Jul 21, 2025 | 7.46 | 7.61 | 7.36 | 7.42 | 7.42 | 3.71% | 77,128 |
| Jul 18, 2025 | 7.19 | 7.34 | 7.10 | 7.15 | 7.15 | 2.44% | 53,558 |
| Jul 17, 2025 | 6.76 | 6.99 | 6.76 | 6.98 | 6.98 | 6.40% | 61,265 |
| Jul 16, 2025 | 6.51 | 6.95 | 6.50 | 6.56 | 6.56 | -0.76% | 21,103 |
| Jul 15, 2025 | 6.88 | 6.88 | 6.57 | 6.61 | 6.61 | -2.94% | 30,337 |
| Jul 14, 2025 | 6.78 | 6.86 | 6.68 | 6.81 | 6.81 | 2.25% | 21,860 |
| Jul 11, 2025 | 6.78 | 6.78 | 6.52 | 6.66 | 6.66 | -1.19% | 44,219 |
| Jul 10, 2025 | 6.45 | 6.86 | 6.45 | 6.74 | 6.74 | 4.82% | 96,042 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.32 | 6.43 | 6.43 | -0.31% | 16,094 |
| Jul 8, 2025 | 6.20 | 6.53 | 6.15 | 6.45 | 6.45 | 5.91% | 26,720 |
| Jul 7, 2025 | 6.60 | 6.60 | 6.02 | 6.09 | 6.09 | -4.40% | 56,380 |
| Jul 3, 2025 | 6.20 | 6.40 | 6.20 | 6.37 | 6.37 | 4.26% | 10,911 |
| Jul 2, 2025 | 5.88 | 6.11 | 5.88 | 6.11 | 6.11 | 5.71% | 21,940 |
| Jul 1, 2025 | 5.70 | 5.83 | 5.70 | 5.78 | 5.78 | 0.70% | 6,860 |
| Jun 30, 2025 | 5.82 | 5.82 | 5.71 | 5.74 | 5.74 | -1.71% | 3,771 |
| Jun 27, 2025 | 5.80 | 5.86 | 5.73 | 5.84 | 5.84 | 1.65% | 6,330 |
| Jun 26, 2025 | 5.62 | 5.78 | 5.57 | 5.75 | 5.75 | 4.84% | 16,602 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.41 | 5.48 | 5.48 | -0.72% | 12,185 |
| Jun 24, 2025 | 5.46 | 5.63 | 5.46 | 5.52 | 5.52 | 3.76% | 38,285 |
| Jun 23, 2025 | 5.32 | 5.32 | 5.27 | 5.32 | 5.32 | 0.57% | 4,637 |
| Jun 20, 2025 | 5.71 | 5.71 | 5.25 | 5.29 | 5.29 | -3.99% | 42,106 |