Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
5.56
-0.13 (-2.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.64 | 5.64 | 5.47 | 5.63 | 5.63 | -1.07% | 10,324 |
| Apr 24, 2025 | 5.50 | 5.75 | 5.50 | 5.69 | 5.69 | 5.58% | 6,517 |
| Apr 23, 2025 | 5.52 | 5.53 | 5.35 | 5.39 | 5.39 | 1.79% | 13,509 |
| Apr 22, 2025 | 5.25 | 5.35 | 5.22 | 5.30 | 5.30 | 0.86% | 6,822 |
| Apr 21, 2025 | 5.28 | 5.28 | 5.15 | 5.25 | 5.25 | -0.47% | 8,951 |
| Apr 17, 2025 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | 1.05% | 14,386 |
| Apr 16, 2025 | 5.24 | 5.24 | 5.17 | 5.22 | 5.22 | -2.06% | 2,787 |
| Apr 15, 2025 | 5.56 | 5.56 | 5.29 | 5.33 | 5.33 | -1.84% | 11,425 |
| Apr 14, 2025 | 5.48 | 5.48 | 5.33 | 5.43 | 5.43 | 2.65% | 12,032 |
| Apr 11, 2025 | 5.17 | 5.29 | 5.05 | 5.29 | 5.29 | 7.09% | 14,827 |
| Apr 10, 2025 | 4.98 | 5.09 | 4.94 | 4.94 | 4.94 | -2.95% | 7,867 |
| Apr 9, 2025 | 4.68 | 5.17 | 4.63 | 5.09 | 5.09 | 8.07% | 20,236 |
| Apr 8, 2025 | 5.20 | 5.20 | 4.63 | 4.71 | 4.71 | -4.87% | 24,280 |
| Apr 7, 2025 | 5.01 | 5.03 | 4.75 | 4.95 | 4.95 | -2.54% | 27,954 |
| Apr 4, 2025 | 5.33 | 5.33 | 4.97 | 5.08 | 5.08 | -8.14% | 73,228 |
| Apr 3, 2025 | 5.63 | 5.64 | 5.53 | 5.53 | 5.53 | -5.79% | 23,455 |
| Apr 2, 2025 | 5.90 | 5.90 | 5.79 | 5.87 | 5.87 | -1.84% | 35,608 |
| Apr 1, 2025 | 5.96 | 6.01 | 5.88 | 5.98 | 5.98 | 0.50% | 16,550 |
| Mar 31, 2025 | 6.03 | 6.04 | 5.91 | 5.95 | 5.95 | -4.49% | 18,804 |
| 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 |