Iceland Seafood International hf. (ICE:ICESEA)
Iceland · Delayed Price · Currency is ISK 5.10
0.00 (0.00%)
Aug 11, 2025, 1:28 PM GMT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 1,227,477 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 150,000 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 92,483 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 400,000 |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 56,466 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 1,960,786 |
| Jul 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 4,175,998 |
| Jul 30, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 127,222 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 65,000 |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 3,500,000 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 2,930,786 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,000,000 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 143,921 |
| Jul 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 20,000 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 75,412 |
| Jul 14, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 64,000 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 9,803 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 48,500 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 375,001 |
| Jul 8, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.23% | 1,990,100 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 4,048 |
| Jul 2, 2025 | 4.94 | 4.94 | 4.86 | 4.94 | 4.94 | - | 311,769 |
| Jul 1, 2025 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 0.41% | 123,096 |
| Jun 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | 40,650 |
| Jun 27, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | 1,070,000 |
| Jun 26, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -2.41% | 8,098,947 |
| Jun 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 31,459 |
| Jun 23, 2025 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | - | 2,200,000 |
| Jun 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.60% | 300,000 |
| Jun 19, 2025 | 5.00 | 5.01 | 4.98 | 5.01 | 5.01 | 0.20% | 12,054,017 |
| Jun 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 136,250 |
| Jun 16, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 13,221 |
| Jun 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | 2,941,367 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% | 625,000 |
| Jun 11, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.58% | 1,000,000 |
| Jun 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 44,215 |
| Jun 6, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 5,875,612 |
| Jun 5, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 28,829,757 |
| Jun 4, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | 2,931,660 |
| Jun 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 15,338,736 |
| Jun 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 25,000 |
| May 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 639,877 |
| May 28, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 39,267,666 |