Lithium Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2024	0.37	0.38	0.27	0.37	0.37	1.37%	847,626
Oct 24, 2024	0.37	0.37	0.37	0.37	0.37	-	10,606
Oct 23, 2024	0.36	0.37	0.36	0.37	0.37	-1.35%	14,505
Oct 22, 2024	0.39	0.39	0.36	0.37	0.37	-3.90%	68,082
Oct 21, 2024	0.38	0.39	0.38	0.39	0.39	1.32%	70,992
Oct 18, 2024	0.38	0.38	0.38	0.38	0.38	1.33%	32,742
Oct 17, 2024	0.40	0.40	0.38	0.38	0.38	-6.25%	126,610
Oct 16, 2024	0.42	0.42	0.40	0.40	0.40	-4.76%	101,404
Oct 15, 2024	0.42	0.42	0.42	0.42	0.42	3.70%	32,949
Oct 14, 2024	0.39	0.41	0.39	0.41	0.41	5.19%	72,564
Oct 11, 2024	0.40	0.40	0.39	0.39	0.39	-3.75%	222,500
Oct 10, 2024	0.39	0.42	0.39	0.40	0.40	11.11%	461,583
Oct 9, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	14,401
Oct 8, 2024	0.35	0.38	0.35	0.38	0.38	5.63%	61,893
Oct 7, 2024	0.33	0.36	0.33	0.36	0.36	7.58%	109,083
Oct 4, 2024	0.33	0.34	0.33	0.33	0.33	2.33%	48,129
Oct 3, 2024	0.33	0.33	0.32	0.32	0.32	4.03%	26,104
Oct 2, 2024	0.31	0.31	0.31	0.31	0.31	-	76
Oct 1, 2024	0.33	0.33	0.31	0.31	0.31	-4.62%	27,375
Sep 30, 2024	0.32	0.33	0.31	0.33	0.33	4.84%	102,905
Sep 27, 2024	0.31	0.32	0.31	0.31	0.31	-1.59%	39,830
Sep 25, 2024	0.32	0.32	0.32	0.32	0.32	-	34,100
Sep 24, 2024	0.30	0.32	0.30	0.32	0.32	1.61%	4,200
Sep 23, 2024	0.31	0.31	0.31	0.31	0.31	-	930
Sep 20, 2024	0.29	0.31	0.29	0.31	0.31	-	117,322
Sep 19, 2024	0.31	0.31	0.30	0.31	0.31	1.64%	52,369
Sep 18, 2024	0.31	0.31	0.31	0.31	0.31	-	92,726
Sep 17, 2024	0.32	0.32	0.31	0.31	0.31	-4.69%	98,481
Sep 16, 2024	0.32	0.32	0.32	0.32	0.32	-3.03%	5,007
Sep 13, 2024	0.32	0.33	0.32	0.33	0.33	4.76%	51,841
Sep 12, 2024	0.32	0.32	0.32	0.32	0.32	-	38,499
Sep 11, 2024	0.32	0.32	0.30	0.32	0.32	1.61%	171,148
Sep 10, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	72,527
Sep 9, 2024	0.32	0.32	0.32	0.32	0.32	-4.55%	27,691
Sep 6, 2024	0.32	0.33	0.32	0.33	0.33	-	18,975
Sep 5, 2024	0.32	0.33	0.32	0.33	0.33	1.54%	13,225
Sep 4, 2024	0.32	0.33	0.32	0.33	0.33	4.84%	49,231
Sep 3, 2024	0.32	0.32	0.31	0.31	0.31	-4.62%	40,000
Sep 2, 2024	0.34	0.34	0.33	0.33	0.33	-0.76%	2,815
Aug 30, 2024	0.36	0.36	0.32	0.33	0.33	-5.07%	141,165
Aug 29, 2024	0.35	0.35	0.35	0.35	0.35	-	11,667
Aug 28, 2024	0.37	0.37	0.35	0.35	0.35	-6.76%	175,603
Aug 27, 2024	0.37	0.37	0.36	0.37	0.37	-	22,494
Aug 26, 2024	0.35	0.37	0.34	0.37	0.37	5.71%	134,586
Aug 23, 2024	0.34	0.38	0.34	0.35	0.35	6.06%	139,638
Aug 22, 2024	0.34	0.34	0.33	0.33	0.33	-	8,815
Aug 21, 2024	0.34	0.34	0.33	0.33	0.33	1.54%	68,080
Aug 20, 2024	0.35	0.35	0.33	0.33	0.33	-5.80%	12,170
Aug 19, 2024	0.34	0.35	0.34	0.35	0.35	-	66,190
Aug 15, 2024	0.35	0.36	0.35	0.35	0.35	0.73%	62,638