First Lithium Limited (ASX:FL1)
Australia · Delayed Price · Currency is AUD 0.1200
-0.0200 (-14.29%)
At close: Aug 29, 2025
First Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 9,960 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 13,127 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 15,000 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 18,892 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.29% | 62,088 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 31,000 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 20.83% | 390,371 |
| Aug 26, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | 20.00% | 484,190 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 19, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 179,827 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,113 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -4.00% | 10,655 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 11, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 19.05% | 127,331 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 63,853 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 10,000 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 10,792 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 16,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 200,500 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 82,909 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 101,301 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 42,906 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 15,431 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 5,925 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,000 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 70,454 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,322 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 33,618 |
| Jul 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 6,529 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 50,887 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 13.64% | 73,001 |
| Jul 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 11.39% | 37,468 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jul 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5.33% | 39,243 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.76% | 98,532 |