Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	47.78	47.78	45.50	45.62	45.62	-3.71%	4,552,840
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%	3,728,814
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%	4,413,194
Oct 16, 2025	43.40	44.70	42.92	44.40	44.40	2.30%	3,569,100
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%	6,096,100
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%	9,308,632
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%	2,594,920
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%	6,754,209
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%	5,294,600
Sep 25, 2025	39.60	41.30	39.60	40.04	40.04	1.62%	5,939,680
Sep 24, 2025	39.66	40.80	38.68	39.40	39.40	0.51%	4,620,600
Sep 23, 2025	40.48	41.20	38.62	39.20	39.20	-3.16%	3,956,340
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%	11,488,560
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%	4,046,200
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%	3,731,000
Sep 11, 2025	40.00	40.40	39.50	40.14	40.14	0.45%	3,680,300
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%	7,862,518
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