First Lithium Limited (ASX:FL1)
Australia · Delayed Price · Currency is AUD 0.1900
+0.0050 (2.63%)
Jan 30, 2026, 4:10 PM AEST
First Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 52,956 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 11,175 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 36,984 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 22,990 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 154,647 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 33,840 |
| Jan 21, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 34.29% | 168,952 |
| Jan 20, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.37% | 12,785 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 49,762 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 36,238 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 90,895 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 65,980 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 107,822 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,291 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 10,000 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,447 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.00% | 30,000 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 179 |
| Dec 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 47,691 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 5,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 128 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 518 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 114,148 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 115,582 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,250 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 25,758 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 78,664 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 82 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 14.29% | 37,740 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,788 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,930 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 259,024 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,000 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 10,566 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 9 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 45,701 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 27,042 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,704 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 160,715 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 87,786 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 100,672 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 107,391 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,478 |