Jindalee Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.39	0.45	0.39	0.45	0.45	15.58%	612,412
Jun 2, 2026	0.37	0.40	0.36	0.39	0.39	5.48%	1,104,361
Jun 1, 2026	0.38	0.39	0.36	0.37	0.37	-5.19%	251,728
May 29, 2026	0.38	0.39	0.37	0.39	0.39	6.94%	195,050
May 28, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	220,791
May 27, 2026	0.39	0.39	0.37	0.38	0.38	-	266,530
May 26, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	105,914
May 25, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	225,806
May 22, 2026	0.38	0.40	0.37	0.39	0.39	5.41%	722,796
May 21, 2026	0.39	0.39	0.37	0.37	0.37	-	296,999
May 20, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	534,217
May 19, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	502,137
May 18, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	430,267
May 15, 2026	0.42	0.42	0.40	0.41	0.41	-4.65%	834,941
May 14, 2026	0.46	0.46	0.42	0.43	0.43	-13.13%	1,002,936
May 13, 2026	0.50	0.51	0.49	0.50	0.50	-1.98%	52,298
May 12, 2026	0.49	0.53	0.49	0.51	0.51	2.38%	34,755
May 11, 2026	0.49	0.55	0.49	0.50	0.49	3.13%	259,901
May 8, 2026	0.52	0.52	0.47	0.48	0.48	-15.04%	819,270
May 5, 2026	0.56	0.57	0.56	0.57	0.56	1.80%	20,546
May 4, 2026	0.57	0.58	0.55	0.56	0.55	-1.77%	66,992
May 1, 2026	0.57	0.57	0.55	0.57	0.56	0.89%	16,653
Apr 30, 2026	0.55	0.58	0.55	0.56	0.56	-2.61%	86,280
Apr 29, 2026	0.60	0.60	0.56	0.58	0.57	-4.96%	53,712
Apr 28, 2026	0.62	0.64	0.58	0.61	0.60	-5.47%	136,175
Apr 27, 2026	0.58	0.64	0.54	0.64	0.64	16.36%	141,326
Apr 24, 2026	0.57	0.57	0.54	0.55	0.55	-2.65%	67,570
Apr 23, 2026	0.58	0.58	0.57	0.57	0.56	-3.42%	82,023
Apr 22, 2026	0.59	0.61	0.59	0.59	0.58	-0.85%	80,866
Apr 21, 2026	0.61	0.62	0.58	0.59	0.59	-3.28%	41,393
Apr 20, 2026	0.61	0.62	0.60	0.61	0.61	-2.40%	30,598
Apr 17, 2026	0.61	0.64	0.58	0.63	0.62	5.04%	467,452
Apr 16, 2026	0.64	0.65	0.60	0.60	0.59	-6.30%	212,062
Apr 15, 2026	0.66	0.68	0.63	0.64	0.63	-3.79%	57,265
Apr 14, 2026	0.68	0.68	0.64	0.66	0.66	4.76%	159,534
Apr 13, 2026	0.70	0.70	0.62	0.63	0.63	-8.03%	743,770
Apr 10, 2026	0.60	0.73	0.60	0.69	0.68	38.38%	1,850,195
Apr 9, 2026	0.49	0.53	0.48	0.50	0.49	2.06%	133,513
Apr 8, 2026	0.43	0.50	0.43	0.49	0.48	12.79%	219,039
Apr 7, 2026	0.42	0.46	0.42	0.43	0.43	2.38%	56,545
Apr 2, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	98,025
Apr 1, 2026	0.48	0.50	0.44	0.46	0.46	-2.13%	125,714
Mar 31, 2026	0.49	0.50	0.47	0.47	0.47	1.08%	151,243
Mar 30, 2026	0.43	0.47	0.40	0.47	0.46	17.72%	281,301
Mar 27, 2026	0.43	0.43	0.38	0.40	0.39	-8.14%	79,309
Mar 26, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	12,162
Mar 25, 2026	0.42	0.44	0.40	0.41	0.40	3.85%	166,993
Mar 24, 2026	0.39	0.43	0.38	0.39	0.39	2.63%	225,233
Mar 23, 2026	0.42	0.42	0.38	0.38	0.38	-6.17%	151,888
Mar 20, 2026	0.38	0.41	0.38	0.41	0.40	8.00%	73,851