Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	40.00	41.00	39.56	39.74	-	-8.48%	7,862,518
Sep 9, 2025	46.02	46.02	43.18	43.42	43.42	-4.11%	7,862,518
Sep 8, 2025	45.50	46.66	43.38	45.28	45.28	1.62%	15,594,825
Sep 5, 2025	39.80	44.72	39.52	44.56	44.56	13.33%	18,154,400
Sep 4, 2025	38.60	39.92	38.26	39.32	39.32	2.77%	8,393,630
Sep 3, 2025	38.70	40.00	37.92	38.26	38.26	-1.54%	4,603,600
Sep 2, 2025	40.10	40.68	38.18	38.86	38.86	-2.80%	5,326,200
Sep 1, 2025	41.00	41.00	39.10	39.98	39.98	-1.67%	6,058,600
Aug 29, 2025	40.00	41.74	39.52	40.66	40.66	1.85%	13,188,400
Aug 28, 2025	40.58	41.46	39.14	39.92	39.92	-2.30%	6,445,518
Aug 27, 2025	42.32	43.00	40.54	40.86	40.86	-1.87%	6,122,900
Aug 26, 2025	42.16	42.92	41.38	41.64	41.64	-1.23%	3,899,594
Aug 25, 2025	42.88	43.28	41.44	42.16	42.16	0.19%	6,451,700
Aug 22, 2025	41.62	42.62	41.20	42.08	42.08	1.11%	4,807,200
Aug 21, 2025	42.00	42.56	41.30	41.62	41.62	-1.19%	3,361,921
Aug 20, 2025	42.56	43.30	41.00	42.12	42.12	-4.01%	7,273,600
Aug 19, 2025	44.64	45.84	43.60	43.88	43.88	-2.14%	5,166,900
Aug 18, 2025	46.52	47.50	44.84	44.84	44.84	-1.19%	5,453,802
Aug 15, 2025	43.98	45.58	43.70	45.38	45.38	3.14%	6,224,747
Aug 14, 2025	45.52	45.80	43.42	44.00	44.00	-2.22%	5,709,918
Aug 13, 2025	45.30	46.98	44.62	45.00	45.00	-1.70%	8,969,090
Aug 12, 2025	49.50	49.50	44.08	45.78	45.78	-5.57%	25,214,865
Aug 11, 2025	47.16	48.80	44.26	48.48	48.48	18.19%	28,290,212
Aug 8, 2025	39.98	42.46	39.28	41.02	41.02	3.17%	11,636,300
Aug 7, 2025	37.42	40.00	36.10	39.76	39.76	7.58%	10,997,800
Aug 6, 2025	36.04	37.16	35.50	36.96	36.96	2.38%	3,709,561
Aug 5, 2025	36.00	36.40	35.82	36.10	36.10	0.39%	2,631,200
Aug 4, 2025	35.00	36.40	34.82	35.96	35.96	1.44%	2,539,300
Aug 1, 2025	35.50	36.40	35.35	35.45	35.45	0.57%	4,993,170
Jul 31, 2025	36.00	36.00	34.60	35.25	35.25	-3.29%	7,425,809
Jul 30, 2025	39.15	39.55	36.05	36.45	36.45	-4.08%	9,382,054
Jul 29, 2025	37.00	38.70	36.95	38.00	38.00	0.80%	6,689,600
Jul 28, 2025	38.85	39.90	37.45	37.70	37.70	-6.22%	12,940,100
Jul 25, 2025	40.60	43.10	39.90	40.20	40.20	1.39%	19,834,217
Jul 24, 2025	34.60	41.50	34.00	39.65	39.65	14.10%	26,872,196
Jul 23, 2025	35.90	36.75	34.45	34.75	34.75	-2.80%	6,809,400
Jul 22, 2025	33.65	36.30	33.30	35.75	35.75	6.88%	9,472,600
Jul 21, 2025	33.05	33.85	32.45	33.45	33.45	2.14%	4,630,200
Jul 18, 2025	31.80	33.20	31.65	32.75	32.75	5.82%	10,218,080
Jul 17, 2025	29.65	31.35	29.40	30.95	30.95	4.38%	5,912,400
Jul 16, 2025	30.65	30.65	29.40	29.65	29.65	-2.47%	2,858,200
Jul 15, 2025	31.40	31.40	29.70	30.40	30.40	-0.98%	4,928,600
Jul 14, 2025	30.00	32.40	30.00	30.70	30.70	2.68%	6,359,600
Jul 11, 2025	30.40	31.35	29.70	29.90	29.90	-0.99%	3,631,100
Jul 10, 2025	30.00	30.70	29.65	30.20	30.20	0.50%	2,023,000
Jul 9, 2025	30.80	31.20	30.00	30.05	30.05	-2.28%	2,062,600
Jul 8, 2025	29.15	31.00	28.95	30.75	30.75	6.40%	4,456,500
Jul 7, 2025	28.80	29.05	28.35	28.90	28.90	-	990,280
Jul 4, 2025	29.85	29.85	28.45	28.90	28.90	-2.86%	2,150,700
Jul 3, 2025	29.35	30.55	28.95	29.75	29.75	1.71%	5,362,782