Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
8.76
-0.18 (-2.01%)
Oct 29, 2024, 4:00 PM EDT - Market closed
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 8.91 | 9.04 | 8.69 | 8.76 | 8.76 | -2.01% | 10,193 |
| Oct 28, 2024 | 8.70 | 8.96 | 8.70 | 8.94 | 8.94 | 3.47% | 26,543 |
| Oct 25, 2024 | 8.56 | 8.73 | 8.56 | 8.64 | 8.64 | 1.65% | 9,718 |
| Oct 24, 2024 | 8.44 | 8.50 | 8.30 | 8.50 | 8.50 | 1.67% | 7,463 |
| Oct 23, 2024 | 8.55 | 8.70 | 8.36 | 8.36 | 8.36 | -4.78% | 9,748 |
| Oct 22, 2024 | 8.39 | 8.78 | 8.39 | 8.78 | 8.78 | 4.52% | 10,932 |
| Oct 21, 2024 | 8.53 | 8.53 | 8.31 | 8.40 | 8.40 | -1.18% | 4,201 |
| Oct 18, 2024 | 8.49 | 8.57 | 8.49 | 8.50 | 8.50 | 0.71% | 14,250 |
| Oct 17, 2024 | 8.62 | 8.67 | 8.44 | 8.44 | 8.44 | -2.99% | 15,662 |
| Oct 16, 2024 | 8.60 | 8.75 | 8.50 | 8.70 | 8.70 | 1.40% | 9,394 |
| Oct 15, 2024 | 8.68 | 8.68 | 8.53 | 8.58 | 8.58 | -1.83% | 13,649 |
| Oct 14, 2024 | 8.95 | 8.95 | 8.70 | 8.74 | 8.74 | -2.35% | 12,222 |
| Oct 11, 2024 | 8.72 | 8.97 | 8.67 | 8.95 | 8.95 | 2.17% | 17,829 |
| Oct 10, 2024 | 8.75 | 8.82 | 8.75 | 8.76 | 8.76 | -0.22% | 15,196 |
| Oct 9, 2024 | 8.79 | 8.80 | 8.59 | 8.78 | 8.78 | 4.02% | 15,827 |
| Oct 8, 2024 | 8.55 | 8.55 | 8.35 | 8.44 | 8.44 | -4.79% | 23,979 |
| Oct 7, 2024 | 8.57 | 9.11 | 8.53 | 8.87 | 8.87 | 7.07% | 66,611 |
| Oct 4, 2024 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 4.02% | 10,376 |
| Oct 3, 2024 | 8.10 | 8.10 | 7.92 | 7.96 | 7.96 | -5.01% | 21,895 |
| Oct 2, 2024 | 8.34 | 8.48 | 8.13 | 8.38 | 8.38 | 3.08% | 27,835 |
| Oct 1, 2024 | 8.19 | 8.22 | 8.07 | 8.13 | 8.13 | -0.85% | 12,811 |
| Sep 30, 2024 | 8.30 | 8.33 | 8.15 | 8.20 | 8.20 | 0.24% | 9,702 |
| Sep 27, 2024 | 8.10 | 8.28 | 8.10 | 8.18 | 8.18 | 3.41% | 15,842 |
| Sep 26, 2024 | 7.70 | 7.91 | 7.65 | 7.91 | 7.91 | 8.21% | 18,226 |
| Sep 25, 2024 | 7.47 | 7.55 | 7.31 | 7.31 | 7.31 | -3.31% | 12,853 |
| Sep 24, 2024 | 7.35 | 7.57 | 7.35 | 7.56 | 7.56 | 7.08% | 23,512 |
| Sep 23, 2024 | 6.95 | 7.08 | 6.88 | 7.06 | 7.06 | 2.77% | 12,167 |
| Sep 20, 2024 | 6.94 | 6.95 | 6.87 | 6.87 | 6.87 | -3.78% | 9,859 |
| Sep 19, 2024 | 7.25 | 7.25 | 7.09 | 7.14 | 7.14 | 3.34% | 14,156 |
| Sep 18, 2024 | 6.99 | 7.07 | 6.89 | 6.91 | 6.91 | -1.16% | 4,202 |
| Sep 17, 2024 | 6.98 | 7.10 | 6.98 | 6.99 | 6.99 | -0.14% | 4,112 |
| Sep 16, 2024 | 6.98 | 7.01 | 6.90 | 7.00 | 7.00 | -0.14% | 4,116 |
| Sep 13, 2024 | 7.15 | 7.15 | 6.93 | 7.01 | 7.01 | -1.27% | 18,858 |
| Sep 12, 2024 | 7.10 | 7.12 | 7.00 | 7.10 | 7.10 | 0.71% | 11,810 |
| Sep 11, 2024 | 6.97 | 7.14 | 6.84 | 7.05 | 7.05 | 14.45% | 48,568 |
| Sep 10, 2024 | 6.20 | 6.20 | 6.11 | 6.16 | 6.16 | -2.38% | 9,310 |
| Sep 9, 2024 | 6.28 | 6.34 | 6.28 | 6.31 | 6.31 | 1.28% | 6,170 |
| Sep 6, 2024 | 6.51 | 6.52 | 6.22 | 6.23 | 6.23 | -5.89% | 24,200 |
| Sep 5, 2024 | 6.66 | 6.68 | 6.62 | 6.62 | 6.62 | -0.75% | 1,327 |
| Sep 4, 2024 | 6.61 | 6.75 | 6.61 | 6.67 | 6.67 | 0.60% | 6,824 |
| Sep 3, 2024 | 7.10 | 7.10 | 6.63 | 6.63 | 6.63 | -8.68% | 16,934 |
| Aug 30, 2024 | 7.32 | 7.34 | 7.23 | 7.26 | 7.26 | -0.14% | 2,096 |
| Aug 29, 2024 | 7.14 | 7.34 | 7.14 | 7.27 | 7.27 | 1.68% | 13,140 |
| Aug 28, 2024 | 7.25 | 7.25 | 7.11 | 7.15 | 7.15 | -3.51% | 6,760 |
| Aug 27, 2024 | 7.37 | 7.41 | 7.32 | 7.41 | 7.41 | - | 8,510 |
| Aug 26, 2024 | 7.47 | 7.49 | 7.35 | 7.41 | 7.41 | 0.14% | 17,117 |
| Aug 23, 2024 | 7.28 | 7.51 | 7.28 | 7.40 | 7.40 | 1.79% | 5,687 |
| Aug 22, 2024 | 7.46 | 7.46 | 7.20 | 7.27 | 7.27 | -3.07% | 8,313 |
| Aug 21, 2024 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | 6.08% | 11,497 |
| Aug 20, 2024 | 7.13 | 7.13 | 7.07 | 7.07 | 7.07 | -0.14% | 13,305 |
| Aug 19, 2024 | 7.00 | 7.13 | 6.97 | 7.08 | 7.08 | 1.29% | 5,567 |
| Aug 16, 2024 | 6.95 | 7.00 | 6.88 | 6.99 | 6.99 | 1.47% | 6,830 |
| Aug 15, 2024 | 6.80 | 6.90 | 6.80 | 6.89 | 6.89 | 3.44% | 4,651 |
| Aug 14, 2024 | 6.79 | 6.79 | 6.62 | 6.66 | 6.66 | -1.91% | 3,005 |
| Aug 13, 2024 | 6.87 | 6.87 | 6.73 | 6.79 | 6.79 | 0.59% | 6,684 |
| Aug 12, 2024 | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | -5.06% | 13,202 |
| Aug 9, 2024 | 6.98 | 7.11 | 6.95 | 7.11 | 7.11 | 1.86% | 11,442 |
| Aug 8, 2024 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 2.81% | 9,102 |
| Aug 7, 2024 | 7.00 | 7.07 | 6.77 | 6.79 | 6.79 | 0.73% | 16,282 |
| Aug 6, 2024 | 6.77 | 6.77 | 6.70 | 6.74 | 6.74 | -0.15% | 15,607 |
| Aug 5, 2024 | 6.51 | 6.76 | 6.48 | 6.75 | 6.75 | -3.71% | 15,982 |
| Aug 2, 2024 | 7.03 | 7.07 | 6.91 | 7.01 | 7.01 | -3.71% | 16,050 |
| Aug 1, 2024 | 7.60 | 7.60 | 7.22 | 7.28 | 7.28 | -3.96% | 8,256 |
| Jul 31, 2024 | 7.51 | 7.67 | 7.51 | 7.58 | 7.58 | 2.78% | 17,137 |
| Jul 30, 2024 | 7.47 | 7.47 | 7.35 | 7.38 | 7.38 | -1.14% | 8,474 |
| Jul 29, 2024 | 7.63 | 7.70 | 7.43 | 7.46 | 7.46 | -4.60% | 18,210 |
| Jul 26, 2024 | 7.66 | 7.82 | 7.63 | 7.82 | 7.82 | 3.58% | 5,793 |
| Jul 25, 2024 | 7.46 | 7.63 | 7.39 | 7.55 | 7.55 | 0.25% | 17,543 |
| Jul 24, 2024 | 7.70 | 7.73 | 7.52 | 7.53 | 7.53 | -2.83% | 6,977 |
| Jul 23, 2024 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -2.28% | 4,072 |
| Jul 22, 2024 | 7.96 | 7.96 | 7.86 | 7.93 | 7.93 | -0.11% | 7,394 |
| Jul 19, 2024 | 8.12 | 8.12 | 7.90 | 7.94 | 7.94 | - | 1,654 |
| Jul 18, 2024 | 8.12 | 8.17 | 7.92 | 7.94 | 7.94 | -1.73% | 3,715 |
| Jul 17, 2024 | 8.23 | 8.28 | 8.05 | 8.08 | 8.08 | -3.35% | 7,768 |
| Jul 16, 2024 | 8.14 | 8.38 | 8.14 | 8.36 | 8.36 | 2.20% | 4,327 |
| Jul 15, 2024 | 8.25 | 8.26 | 8.18 | 8.18 | 8.18 | -2.73% | 12,498 |
| Jul 12, 2024 | 8.34 | 8.41 | 8.33 | 8.41 | 8.41 | 2.19% | 22,374 |
| Jul 11, 2024 | 8.11 | 8.33 | 8.11 | 8.23 | 8.23 | 3.52% | 12,829 |
| Jul 10, 2024 | 7.80 | 7.98 | 7.80 | 7.95 | 7.95 | 1.92% | 4,166 |
| Jul 9, 2024 | 7.88 | 7.89 | 7.79 | 7.80 | 7.80 | -1.76% | 17,336 |
| Jul 8, 2024 | 7.99 | 8.05 | 7.94 | 7.94 | 7.94 | -1.24% | 5,677 |
| Jul 5, 2024 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -0.50% | 8,553 |
| Jul 3, 2024 | 7.92 | 8.17 | 7.92 | 8.08 | 8.08 | 1.64% | 7,006 |
| Jul 2, 2024 | 7.86 | 8.02 | 7.78 | 7.95 | 7.95 | 1.15% | 16,174 |
| Jul 1, 2024 | 7.98 | 7.98 | 7.83 | 7.86 | 7.86 | 0.77% | 12,793 |
| Jun 28, 2024 | 7.95 | 7.98 | 7.79 | 7.80 | 7.80 | -3.11% | 9,555 |
| Jun 27, 2024 | 8.19 | 8.19 | 7.99 | 8.05 | 8.05 | -1.71% | 10,272 |
| Jun 26, 2024 | 8.15 | 8.22 | 8.06 | 8.19 | 8.19 | 4.60% | 13,669 |
| Jun 25, 2024 | 7.96 | 7.96 | 7.79 | 7.83 | 7.83 | -1.14% | 7,550 |
| Jun 24, 2024 | 7.96 | 8.01 | 7.92 | 7.92 | 7.92 | -0.50% | 7,300 |
| Jun 21, 2024 | 8.04 | 8.10 | 7.92 | 7.96 | 7.96 | -2.69% | 10,384 |
| Jun 20, 2024 | 8.35 | 8.35 | 8.16 | 8.18 | 8.18 | -2.73% | 24,628 |
| Jun 18, 2024 | 8.48 | 8.48 | 8.35 | 8.41 | 8.41 | -0.47% | 4,144 |
| Jun 17, 2024 | 8.45 | 8.46 | 8.35 | 8.45 | 8.45 | -0.35% | 9,618 |
| Jun 14, 2024 | 8.78 | 8.78 | 8.45 | 8.48 | 8.48 | -3.42% | 16,961 |
| Jun 13, 2024 | 9.01 | 9.03 | 8.77 | 8.78 | 8.78 | -3.52% | 32,261 |
| Jun 12, 2024 | 9.24 | 9.40 | 9.10 | 9.10 | 9.10 | 0.11% | 11,673 |
| Jun 11, 2024 | 9.10 | 9.16 | 9.06 | 9.09 | 9.09 | -3.50% | 10,320 |
| Jun 10, 2024 | 9.39 | 9.43 | 9.30 | 9.42 | 9.42 | -0.21% | 4,026 |
| Jun 7, 2024 | 9.96 | 9.96 | 9.37 | 9.44 | 9.44 | -4.36% | 9,948 |