Jindalee Lithium Limited (ASX:JLL)
Australia · Delayed Price · Currency is AUD 0.4200
-0.0100 (-2.33%)
At close: Aug 19, 2025, 4:00 PM AEST
Jindalee Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | - | 7.50% | 5,449 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 61,112 |
| Aug 19, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | - | -2.33% | 36,909 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | - | -4.44% | 20,102 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -2.17% | 118,215 |
| Aug 14, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | - | - | 174,327 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | - | -7.07% | 54,673 |
| Aug 12, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 8.79% | 66,643 |
| Aug 11, 2025 | 0.49 | 0.52 | 0.46 | 0.46 | - | -7.14% | 127,549 |
| Aug 8, 2025 | 0.48 | 0.50 | 0.45 | 0.49 | - | 10.11% | 103,904 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -6.32% | 6,281 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | - | 8,286 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.45 | 0.48 | - | -5.00% | 15,715 |
| Aug 4, 2025 | 0.49 | 0.51 | 0.45 | 0.50 | - | 3.09% | 127,851 |
| Aug 1, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | - | 22.78% | 80,701 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | - | -5.95% | 6,190 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | - | 1.20% | 79,722 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.35% | 237 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | - | -5.56% | 185,314 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -10.00% | 75,460 |
| Jul 24, 2025 | 0.45 | 0.51 | 0.45 | 0.50 | - | 4.17% | 42,954 |
| Jul 23, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | - | 6.67% | 90,536 |
| Jul 22, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | - | 2.27% | 472,900 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 38,854 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | 4.76% | 10,909 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | - | 36,617 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 757 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | - | -6.67% | 41,576 |
| Jul 14, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 8.43% | 29,054 |
| Jul 11, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | - | -1.19% | 198,644 |
| Jul 10, 2025 | 0.38 | 0.42 | 0.36 | 0.42 | - | 7.69% | 147,701 |
| Jul 9, 2025 | 0.33 | 0.40 | 0.33 | 0.39 | - | 20.00% | 44,913 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,354 |
| Jul 7, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.80% | 22,490 |
| Jul 4, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 1,180 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.90% | 33,241 |
| Jul 2, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | - | -1.43% | 37,186 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 128,342 |
| Jun 30, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -5.41% | 339,113 |
| Jun 27, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | - | -5.13% | 142,679 |
| Jun 26, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | - | - | 57,475 |
| Jun 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 21,021 |
| Jun 24, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | - | -1.30% | 44,283 |
| Jun 23, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | -3.75% | 10,811 |
| Jun 20, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -3.61% | 64,821 |
| Jun 19, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | - | 1.22% | 23,666 |
| Jun 18, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | - | -7.87% | 11,278 |
| Jun 17, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | - | 15.58% | 35,093 |
| Jun 16, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | 2.67% | 86,154 |
| Jun 13, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | - | 4.17% | 22,034 |