Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	55.50	58.30	53.15	53.65	-	-1.65%	11,946,200
Nov 19, 2025	53.60	56.90	53.60	54.55	54.55	2.83%	11,902,690
Nov 18, 2025	56.85	58.45	52.10	53.05	53.05	-6.93%	11,550,270
Nov 17, 2025	57.00	58.70	55.20	57.00	57.00	5.65%	16,712,820
Nov 14, 2025	55.10	56.70	53.80	53.95	53.95	-4.85%	6,209,600
Nov 13, 2025	51.90	57.00	51.90	56.70	56.70	10.20%	14,073,790
Nov 12, 2025	51.00	52.65	49.64	51.45	51.45	-0.58%	5,925,869
Nov 11, 2025	54.30	55.15	51.05	51.75	51.75	-4.43%	8,731,880
Nov 10, 2025	54.00	57.10	52.20	54.15	54.15	3.04%	15,928,180
Nov 7, 2025	49.00	52.55	48.22	52.55	52.55	7.51%	11,403,130
Nov 6, 2025	46.56	49.32	46.20	48.88	48.88	5.16%	6,608,100
Nov 5, 2025	43.14	47.60	43.00	46.48	46.48	4.68%	7,381,160
Nov 4, 2025	46.90	47.34	44.14	44.40	44.40	-4.68%	5,579,935
Nov 3, 2025	48.30	49.16	45.92	46.58	46.58	-2.35%	4,698,400
Oct 31, 2025	49.86	52.60	47.22	47.70	47.70	-4.18%	13,298,740
Oct 30, 2025	47.50	50.95	46.58	49.78	49.78	9.12%	22,809,020
Oct 28, 2025	47.78	47.78	45.50	45.62	45.62	-3.71%	4,552,640
Oct 27, 2025	46.90	47.74	46.36	47.38	47.38	2.51%	5,282,462
Oct 24, 2025	44.96	48.80	44.96	46.22	46.22	3.91%	9,986,500
Oct 23, 2025	42.80	44.80	41.04	44.48	44.48	5.10%	7,012,720
Oct 22, 2025	42.10	42.32	40.20	42.32	42.32	0.52%	2,710,306
Oct 21, 2025	42.48	43.38	41.40	42.10	42.10	-0.28%	3,728,614
Oct 20, 2025	44.20	44.40	41.88	42.22	42.22	-2.49%	2,750,201
Oct 17, 2025	45.10	45.80	42.92	43.30	43.30	-2.48%	4,412,994
Oct 16, 2025	43.40	44.70	42.92	44.40	44.40	2.30%	3,568,900
Oct 15, 2025	43.60	44.22	41.94	43.40	43.40	1.26%	3,471,566
Oct 14, 2025	46.98	46.98	42.80	42.86	42.86	-6.62%	6,095,900
Oct 13, 2025	42.38	46.00	42.02	45.90	45.90	4.84%	9,464,142
Oct 10, 2025	48.80	49.08	43.50	43.78	43.78	-9.92%	9,308,232
Oct 9, 2025	49.00	50.15	46.82	48.60	48.60	-0.74%	11,142,600
Oct 8, 2025	48.46	50.70	47.88	48.96	48.96	1.07%	2,594,720
Oct 6, 2025	50.40	50.45	48.02	48.44	48.44	-3.89%	1,861,100
Oct 3, 2025	50.85	50.85	49.20	50.40	50.40	-0.69%	2,043,658
Oct 2, 2025	45.62	51.80	45.62	50.75	50.75	12.93%	6,753,809
Sep 30, 2025	42.88	45.78	42.58	44.94	44.94	5.49%	9,474,500
Sep 29, 2025	41.22	42.88	41.22	42.60	42.60	5.81%	7,853,800
Sep 26, 2025	39.90	41.56	39.70	40.26	40.26	0.55%	5,294,200
Sep 25, 2025	39.60	41.30	39.60	40.04	40.04	1.62%	5,937,280
Sep 24, 2025	39.66	40.80	38.68	39.40	39.40	0.51%	4,619,000
Sep 23, 2025	40.48	41.20	38.62	39.20	39.20	-3.16%	3,956,140
Sep 22, 2025	41.22	41.30	39.62	40.48	40.48	-1.80%	4,287,160
Sep 19, 2025	39.68	43.00	39.60	41.22	41.22	4.83%	11,486,360
Sep 18, 2025	40.30	40.36	38.74	39.32	39.32	-2.33%	3,679,287
Sep 17, 2025	39.88	40.80	39.20	40.26	40.26	0.95%	4,362,500
Sep 16, 2025	41.70	41.70	39.66	39.88	39.88	-2.11%	4,046,000
Sep 15, 2025	40.18	42.02	40.00	40.74	40.74	2.36%	5,808,662
Sep 12, 2025	40.50	40.86	39.58	39.80	39.80	-0.85%	3,730,000
Sep 11, 2025	40.00	40.40	39.50	40.14	40.14	0.45%	3,678,700
Sep 10, 2025	40.00	41.00	39.56	39.96	39.96	-7.97%	10,463,500
Sep 9, 2025	46.02	46.02	43.18	43.42	43.42	-4.11%	7,861,318