Litchfield Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.50	0.50	0.46	0.47	0.47	-	118,369
May 25, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	199,540
May 22, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	78,763
May 21, 2026	0.48	0.51	0.48	0.50	0.50	7.53%	258,759
May 20, 2026	0.50	0.50	0.45	0.47	0.47	-3.12%	147,341
May 19, 2026	0.52	0.53	0.48	0.48	0.48	-6.80%	380,374
May 18, 2026	0.60	0.60	0.50	0.52	0.52	-10.43%	694,686
May 15, 2026	0.46	0.63	0.46	0.58	0.58	26.37%	818,273
May 14, 2026	0.50	0.50	0.46	0.46	0.46	-9.00%	222,297
May 13, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	15,041
May 12, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	40,765
May 11, 2026	0.50	0.52	0.50	0.52	0.52	2.97%	105,618
May 8, 2026	0.49	0.54	0.49	0.51	0.51	5.21%	149,726
May 7, 2026	0.48	0.51	0.48	0.48	0.48	1.05%	83,810
May 6, 2026	0.45	0.49	0.44	0.48	0.48	-	277,859
May 5, 2026	0.50	0.51	0.48	0.48	0.48	-5.00%	172,713
May 4, 2026	0.51	0.54	0.50	0.50	0.50	-	369,281
May 1, 2026	0.42	0.59	0.42	0.50	0.50	25.00%	520,249
Apr 30, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	53,493
Apr 29, 2026	0.42	0.42	0.40	0.42	0.42	-	80,843
Apr 28, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	29,380
Apr 27, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	50,283
Apr 24, 2026	0.40	0.43	0.40	0.41	0.41	3.80%	113,670
Apr 23, 2026	0.40	0.41	0.37	0.40	0.40	1.28%	69,502
Apr 22, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	112,732
Apr 21, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	41,114
Apr 20, 2026	0.44	0.45	0.43	0.45	0.45	4.65%	57,291
Apr 17, 2026	0.47	0.47	0.43	0.43	0.43	-6.52%	79,451
Apr 16, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	15,590
Apr 15, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	58,385
Apr 14, 2026	0.45	0.49	0.45	0.48	0.48	7.95%	231,090
Apr 13, 2026	0.44	0.45	0.43	0.44	0.44	-	39,437
Apr 10, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	62,078
Apr 9, 2026	0.45	0.49	0.43	0.45	0.45	4.65%	141,542
Apr 8, 2026	0.40	0.44	0.40	0.43	0.43	7.50%	177,286
Apr 7, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	103,774
Apr 2, 2026	0.42	0.44	0.37	0.37	0.37	-8.64%	99,610
Apr 1, 2026	0.43	0.43	0.40	0.41	0.41	-	159,822
Mar 31, 2026	0.38	0.41	0.36	0.41	0.41	8.00%	60,373
Mar 30, 2026	0.38	0.39	0.35	0.38	0.38	-	278,555
Mar 27, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	29,502
Mar 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	46,207
Mar 25, 2026	0.40	0.42	0.38	0.38	0.38	-3.85%	102,969
Mar 24, 2026	0.37	0.39	0.37	0.39	0.39	11.43%	159,040
Mar 23, 2026	0.39	0.41	0.35	0.35	0.35	-9.09%	323,084
Mar 20, 2026	0.36	0.39	0.34	0.39	0.39	6.94%	329,101
Mar 19, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	367,584
Mar 18, 2026	0.43	0.43	0.39	0.39	0.39	-2.50%	164,571
Mar 17, 2026	0.41	0.45	0.40	0.40	0.40	2.56%	272,522
Mar 16, 2026	0.45	0.45	0.39	0.39	0.39	-14.29%	534,192