Arctic Fox Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.43	0.45	0.42	0.45	0.45	1.14%	37,090
Jun 9, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	84,500
Jun 8, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	25,500
Jun 5, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	46,594
Jun 4, 2026	0.49	0.49	0.49	0.49	0.49	-	8,400
Jun 3, 2026	0.50	0.50	0.49	0.49	0.49	-	83,333
Jun 2, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	18,000
Jun 1, 2026	0.45	0.50	0.44	0.50	0.50	11.11%	271,333
May 29, 2026	0.49	0.49	0.45	0.45	0.45	-7.22%	54,800
May 28, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	4,000
May 27, 2026	0.49	0.49	0.49	0.49	0.49	-	3,700
May 26, 2026	0.50	0.50	0.49	0.49	0.49	-	3,500
May 25, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	2,000
May 22, 2026	0.49	0.49	0.47	0.47	0.47	-7.84%	14,522
May 21, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	12,500
May 20, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	32,000
May 19, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	11,010
May 15, 2026	0.50	0.54	0.50	0.50	0.50	-	54,500
May 14, 2026	0.47	0.50	0.47	0.50	0.50	4.17%	127,400
May 13, 2026	0.48	0.48	0.47	0.48	0.48	-1.03%	27,000
May 12, 2026	0.47	0.49	0.47	0.49	0.49	-3.00%	88,866
May 11, 2026	0.45	0.50	0.45	0.50	0.50	6.38%	18,807
May 8, 2026	0.48	0.55	0.47	0.47	0.47	4.44%	128,797
May 7, 2026	0.45	0.45	0.45	0.45	0.45	-	17,600
May 6, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	47,100
May 5, 2026	0.44	0.44	0.44	0.44	0.44	-7.37%	4,000
May 4, 2026	0.47	0.48	0.47	0.48	0.48	-	8,000
May 1, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	1,130
Apr 30, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	8,149
Apr 29, 2026	0.44	0.46	0.44	0.45	0.45	7.14%	35,000
Apr 28, 2026	0.48	0.48	0.42	0.42	0.42	-13.40%	20,500
Apr 27, 2026	0.54	0.54	0.49	0.49	0.49	-10.19%	15,527
Apr 24, 2026	0.45	0.55	0.44	0.54	0.54	28.57%	200,577
Apr 23, 2026	0.36	0.44	0.36	0.42	0.42	20.00%	276,100
Apr 22, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	28,500
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	100,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	72,159
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-	10,000
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	71,000
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-17.50%	17,500
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	1,639
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	9.72%	1,250
Apr 8, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	31,105
Apr 2, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	4,233
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	6.76%	10,000
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,600
Mar 30, 2026	0.38	0.38	0.36	0.36	0.36	-	45,067
Mar 27, 2026	0.37	0.37	0.36	0.36	0.36	-20.00%	24,788
Mar 25, 2026	0.36	0.45	0.36	0.45	0.45	26.76%	35,499
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	79,150