Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
9.94
+0.25 (2.58%)
Oct 29, 2025, 11:07 AM EDT - Market open
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | - | 1,862 |
| Oct 28, 2025 | 9.87 | 9.87 | 9.49 | 9.69 | 9.69 | -3.15% | 59,960 |
| Oct 27, 2025 | 10.40 | 10.40 | 9.94 | 10.01 | 10.01 | -3.80% | 102,466 |
| Oct 24, 2025 | 9.95 | 10.50 | 9.95 | 10.40 | 10.40 | 5.80% | 88,938 |
| Oct 23, 2025 | 9.75 | 9.94 | 9.69 | 9.83 | 9.83 | 3.80% | 21,604 |
| Oct 22, 2025 | 9.55 | 9.55 | 9.10 | 9.47 | 9.47 | -1.56% | 88,263 |
| Oct 21, 2025 | 10.05 | 10.05 | 9.44 | 9.62 | 9.62 | -3.80% | 82,089 |
| Oct 20, 2025 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 3.20% | 28,270 |
| Oct 17, 2025 | 10.09 | 10.09 | 9.58 | 9.69 | 9.69 | -3.68% | 56,187 |
| Oct 16, 2025 | 10.92 | 10.92 | 10.00 | 10.06 | 10.06 | -6.85% | 109,665 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.51 | 10.80 | 10.80 | -0.46% | 88,145 |
| Oct 14, 2025 | 10.85 | 11.00 | 9.99 | 10.85 | 10.85 | 1.50% | 174,724 |
| Oct 13, 2025 | 10.15 | 10.75 | 9.94 | 10.69 | 10.69 | 13.40% | 98,364 |
| Oct 10, 2025 | 10.05 | 10.20 | 9.28 | 9.43 | 9.43 | -9.18% | 159,887 |
| Oct 9, 2025 | 10.43 | 10.62 | 10.25 | 10.38 | 10.38 | 1.44% | 100,402 |
| Oct 8, 2025 | 10.04 | 10.48 | 10.04 | 10.23 | 10.23 | 2.90% | 80,653 |
| Oct 7, 2025 | 10.31 | 10.31 | 9.82 | 9.95 | 9.95 | -0.60% | 79,165 |
| Oct 6, 2025 | 10.00 | 10.16 | 9.96 | 10.01 | 10.01 | 0.98% | 91,545 |
| Oct 3, 2025 | 9.57 | 9.99 | 9.47 | 9.91 | 9.91 | 5.70% | 315,923 |
| Oct 2, 2025 | 9.30 | 9.44 | 9.22 | 9.37 | 9.37 | 2.11% | 399,729 |
| Oct 1, 2025 | 9.11 | 9.20 | 8.99 | 9.18 | 9.18 | 1.66% | 51,470 |
| Sep 30, 2025 | 9.30 | 9.30 | 8.85 | 9.03 | 9.03 | 1.18% | 33,324 |
| Sep 29, 2025 | 9.25 | 9.25 | 8.87 | 8.93 | 8.93 | -1.71% | 76,294 |
| Sep 26, 2025 | 9.26 | 9.26 | 9.01 | 9.08 | 9.08 | -0.71% | 55,321 |
| Sep 25, 2025 | 8.86 | 9.25 | 8.64 | 9.15 | 9.15 | 3.86% | 396,860 |
| Sep 24, 2025 | 8.15 | 8.95 | 8.15 | 8.81 | 8.81 | 9.76% | 151,395 |
| Sep 23, 2025 | 8.28 | 8.28 | 8.01 | 8.02 | 8.02 | -3.06% | 27,280 |
| Sep 22, 2025 | 8.47 | 8.47 | 8.11 | 8.28 | 8.28 | 0.55% | 38,599 |
| Sep 19, 2025 | 8.16 | 8.35 | 8.16 | 8.23 | 8.23 | 2.94% | 31,947 |
| Sep 18, 2025 | 8.14 | 8.14 | 7.87 | 8.00 | 8.00 | 0.28% | 33,961 |
| Sep 17, 2025 | 7.81 | 8.07 | 7.81 | 7.97 | 7.97 | 1.55% | 30,174 |
| Sep 16, 2025 | 7.95 | 7.95 | 7.78 | 7.85 | 7.85 | -0.68% | 10,533 |
| Sep 15, 2025 | 7.59 | 7.93 | 7.59 | 7.91 | 7.91 | 5.97% | 31,936 |
| Sep 12, 2025 | 7.47 | 7.50 | 7.38 | 7.46 | 7.46 | -1.53% | 30,912 |
| Sep 11, 2025 | 7.40 | 7.64 | 7.40 | 7.58 | 7.58 | 2.38% | 113,527 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -6.21% | 119,030 |
| Sep 9, 2025 | 8.01 | 8.15 | 7.80 | 7.89 | 7.89 | -5.28% | 52,094 |
| Sep 8, 2025 | 8.33 | 8.36 | 8.26 | 8.33 | 8.33 | 1.22% | 32,568 |
| Sep 5, 2025 | 8.23 | 8.25 | 8.06 | 8.23 | 8.23 | 5.72% | 22,314 |
| Sep 4, 2025 | 7.80 | 7.85 | 7.72 | 7.79 | 7.79 | -0.06% | 25,686 |
| Sep 3, 2025 | 7.91 | 7.91 | 7.72 | 7.79 | 7.79 | -0.38% | 18,779 |
| Sep 2, 2025 | 8.14 | 8.15 | 7.57 | 7.82 | 7.82 | -5.41% | 82,585 |
| Aug 29, 2025 | 8.29 | 8.32 | 8.16 | 8.27 | 8.27 | 2.26% | 88,850 |
| 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 |