Jindalee Lithium Limited (JNDAF)
OTCMKTS
· Delayed Price · Currency is USD
0.3540
+0.0165 (4.89%)
May 16, 2025, 3:47 PM EDT
Jindalee Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 4.89% | 26,550 |
| May 15, 2025 | 0.35 | 0.36 | 0.30 | 0.34 | 0.34 | -4.39% | 8,200 |
| May 14, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 23.21% | 66,025 |
| May 13, 2025 | 0.31 | 0.31 | 0.24 | 0.29 | 0.29 | -2.88% | 73,693 |
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.61% | 207,567 |
| May 9, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -8.56% | 28,769 |
| May 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 11.64% | 7,500 |
| May 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 7.69% | 10,100 |
| May 6, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 57,572 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 12,322 |
| May 2, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 0.57% | 158,530 |
| May 1, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -16.60% | 3,582 |
| Apr 30, 2025 | 0.41 | 0.47 | 0.37 | 0.37 | 0.37 | 1.15% | 12,854 |
| Apr 29, 2025 | 0.31 | 0.37 | 0.30 | 0.37 | 0.37 | 58.87% | 139,150 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 21.05% | 265,000 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 150,000 |
| Apr 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.35% | 40,000 |
| Apr 23, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 24.17% | 4,500 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -7.93% | 133,000 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.92% | 113,705 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 25.60% | 34,161 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.47% | 100 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.85% | 100,000 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.60% | 7,000 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.89% | 6,144 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -9.77% | 20,410 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.65% | 21,032 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.67% | 7,100 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -16.97% | 9,300 |
| Apr 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 23.04% | 81,566 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 47.28% | 68,856 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 15.40% | 2,000 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -25.59% | 200 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.31% | 5,000 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 70 |
| Mar 12, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 18.31% | 274 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.23% | 400 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 9.23% | 7,000 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 76 |