Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
6.23
-0.08 (-1.27%)
At close: Mar 28, 2025, 4:00 PM
6.20
-0.03 (-0.48%)
After-hours: Mar 28, 2025, 7:56 PM EDT
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.32 | 6.32 | 6.12 | 6.23 | 6.23 | -1.27% | 11,261 |
| Mar 27, 2025 | 6.24 | 6.31 | 6.24 | 6.31 | 6.31 | 0.48% | 7,977 |
| Mar 26, 2025 | 6.39 | 6.39 | 6.24 | 6.28 | 6.28 | -1.18% | 6,779 |
| Mar 25, 2025 | 6.41 | 6.43 | 6.33 | 6.36 | 6.36 | -0.86% | 4,623 |
| Mar 24, 2025 | 6.45 | 6.49 | 6.39 | 6.41 | 6.41 | 0.31% | 8,082 |
| Mar 21, 2025 | 6.40 | 6.44 | 6.29 | 6.39 | 6.39 | -1.99% | 17,960 |
| Mar 20, 2025 | 6.56 | 6.60 | 6.49 | 6.52 | 6.52 | -3.26% | 13,762 |
| Mar 19, 2025 | 6.72 | 6.79 | 6.65 | 6.74 | 6.74 | 0.30% | 9,803 |
| Mar 18, 2025 | 6.79 | 6.79 | 6.61 | 6.72 | 6.72 | -0.30% | 25,198 |
| Mar 17, 2025 | 6.50 | 6.75 | 6.50 | 6.74 | 6.74 | 6.98% | 24,558 |
| Mar 14, 2025 | 6.23 | 6.37 | 6.19 | 6.30 | 6.30 | 2.61% | 50,588 |
| Mar 13, 2025 | 6.11 | 6.15 | 6.07 | 6.14 | 6.14 | 0.49% | 31,697 |
| Mar 12, 2025 | 6.12 | 6.12 | 6.08 | 6.11 | 6.11 | 0.16% | 1,961 |
| Mar 11, 2025 | 5.98 | 6.15 | 5.98 | 6.10 | 6.10 | -0.81% | 21,080 |
| Mar 10, 2025 | 6.24 | 6.25 | 6.05 | 6.15 | 6.15 | -2.38% | 10,650 |
| Mar 7, 2025 | 6.31 | 6.40 | 6.17 | 6.30 | 6.30 | -0.22% | 32,290 |
| Mar 6, 2025 | 6.30 | 6.33 | 6.26 | 6.31 | 6.31 | -0.41% | 12,615 |
| Mar 5, 2025 | 6.20 | 6.35 | 6.18 | 6.34 | 6.34 | 5.49% | 12,723 |
| Mar 4, 2025 | 5.95 | 6.09 | 5.80 | 6.01 | 6.01 | 0.17% | 29,351 |
| Mar 3, 2025 | 6.09 | 6.27 | 6.00 | 6.00 | 6.00 | -1.48% | 12,236 |
| Feb 28, 2025 | 6.21 | 6.21 | 6.04 | 6.09 | 6.09 | -3.72% | 47,516 |
| Feb 27, 2025 | 6.42 | 6.46 | 6.32 | 6.33 | 6.33 | -0.08% | 16,690 |
| Feb 26, 2025 | 6.40 | 6.43 | 6.31 | 6.33 | 6.33 | 0.64% | 1,170,326 |
| Feb 25, 2025 | 6.29 | 6.31 | 6.22 | 6.29 | 6.29 | -2.02% | 42,287 |
| Feb 24, 2025 | 6.44 | 6.44 | 6.32 | 6.42 | 6.42 | -0.93% | 12,445 |
| Feb 21, 2025 | 6.65 | 6.65 | 6.45 | 6.48 | 6.48 | -2.56% | 2,629 |
| Feb 20, 2025 | 6.52 | 6.65 | 6.52 | 6.65 | 6.65 | 2.15% | 4,807 |
| Feb 19, 2025 | 6.56 | 6.56 | 6.43 | 6.51 | 6.51 | -2.54% | 7,125 |
| Feb 18, 2025 | 6.60 | 6.71 | 6.60 | 6.68 | 6.68 | 0.15% | 6,622 |
| Feb 14, 2025 | 6.78 | 6.85 | 6.67 | 6.67 | 6.67 | -2.63% | 15,229 |
| Feb 13, 2025 | 6.70 | 6.88 | 6.69 | 6.85 | 6.85 | 4.15% | 11,576 |
| Feb 12, 2025 | 6.52 | 6.66 | 6.52 | 6.58 | 6.58 | 1.65% | 12,179 |
| Feb 11, 2025 | 6.53 | 6.57 | 6.43 | 6.47 | 6.47 | -3.00% | 8,129 |
| Feb 10, 2025 | 6.76 | 6.76 | 6.66 | 6.67 | 6.67 | -0.60% | 670 |
| Feb 7, 2025 | 6.83 | 6.84 | 6.71 | 6.71 | 6.71 | -1.03% | 5,142 |
| Feb 6, 2025 | 6.98 | 6.98 | 6.74 | 6.78 | 6.78 | -0.51% | 10,459 |
| Feb 5, 2025 | 6.86 | 6.90 | 6.81 | 6.82 | 6.82 | 0.07% | 4,475 |
| Feb 4, 2025 | 6.56 | 6.86 | 6.56 | 6.81 | 6.81 | 3.81% | 12,414 |
| Feb 3, 2025 | 6.61 | 6.72 | 6.47 | 6.56 | 6.56 | -2.38% | 8,658 |
| Jan 31, 2025 | 6.91 | 6.91 | 6.72 | 6.72 | 6.72 | -2.89% | 7,394 |
| Jan 30, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | 0.22% | 2,749 |
| Jan 29, 2025 | 6.91 | 6.96 | 6.86 | 6.91 | 6.91 | 1.40% | 3,531 |
| Jan 28, 2025 | 6.94 | 6.94 | 6.75 | 6.81 | 6.81 | -3.81% | 23,881 |
| Jan 27, 2025 | 7.03 | 7.08 | 6.93 | 7.08 | 7.08 | 0.57% | 13,638 |
| Jan 24, 2025 | 7.08 | 7.12 | 7.04 | 7.04 | 7.04 | -0.64% | 5,369 |
| Jan 23, 2025 | 7.06 | 7.09 | 7.06 | 7.09 | 7.09 | -0.63% | 1,287 |
| Jan 22, 2025 | 7.30 | 7.30 | 7.13 | 7.13 | 7.13 | -2.46% | 2,552 |
| Jan 21, 2025 | 7.50 | 7.50 | 7.29 | 7.31 | 7.31 | -1.48% | 4,288 |
| Jan 17, 2025 | 7.29 | 7.44 | 7.29 | 7.42 | 7.42 | 3.06% | 10,413 |
| Jan 16, 2025 | 7.24 | 7.26 | 7.18 | 7.20 | 7.20 | -1.50% | 8,516 |