Cann Group Limited (ASX:CAN)
Australia · Delayed Price · Currency is AUD 0.0150
0.00 (0.00%)
Aug 1, 2025, 3:16 PM AEST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,608,169 |
| Jul 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,687,072 |
| Jul 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 534,132 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,021,905 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 274,274 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,505 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 519,590 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 171,081 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 821,604 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 612,401 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,352,754 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 356,170 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 570,413 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 978,304 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 283,161 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 2,388,646 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 1,483,416 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,508,165 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 661,219 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 984,386 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 4,037,271 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,848,945 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 3,119,052 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 1,634,164 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,536,611 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,857,260 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 4,915,571 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,184,563 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,563,230 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,292,598 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,829,231 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 994,959 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,384,405 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,481,243 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,021,295 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,290,412 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,557,704 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 91,043 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 631,718 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 460,946 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 445,579 |
| Jun 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,454,445 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 489,278 |
| Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 802,858 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,246,444 |
| May 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,571,103 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,442,195 |
| May 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 302,027 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,986,192 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,483,805 |