Delta Lithium Limited (ASX:DLI)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0100 (-4.35%)
Mar 4, 2026, 1:59 PM AEST
Delta Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,204,271 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,529,343 |
| Feb 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,963,058 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,292,994 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,965,322 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,045,088 |
| Feb 23, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.82% | 919,483 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 698,014 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 901,347 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 297,699 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 752,188 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,008,445 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.42% | 1,061,506 |
| Feb 12, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 6.67% | 1,306,531 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 747,974 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 555,100 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 2,032,272 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 3,140,863 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 816,133 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 1,868,980 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 910,732 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -6.00% | 2,240,050 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.41% | 3,877,274 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,888,018 |
| Jan 28, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 4,397,938 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -10.77% | 6,989,797 |
| Jan 23, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 12.07% | 7,100,792 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,708,283 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 2,444,016 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,413,032 |
| Jan 19, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 3,313,473 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,608,247 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 1,900,884 |
| Jan 14, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 11.76% | 4,547,968 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 3,078,613 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 729,886 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 642,893 |
| Jan 8, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 1,466,521 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 899,484 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 1,149,662 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 483,973 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 465,813 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 38,950 |
| Dec 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 462,267 |
| Dec 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 1,194,834 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 485,408 |
| Dec 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 858,870 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,253,433 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 983,807 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 683,487 |