LithiumBank Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.42	0.42	0.40	0.40	0.40	-10.41%	4,500
Jun 4, 2026	0.43	0.45	0.43	0.45	0.45	0.76%	7,250
Jun 3, 2026	0.44	0.46	0.42	0.44	0.44	5.51%	90,682
Jun 2, 2026	0.43	0.43	0.41	0.42	0.42	-3.50%	12,821
Jun 1, 2026	0.44	0.44	0.43	0.44	0.44	1.95%	3,750
May 29, 2026	0.43	0.43	0.41	0.43	0.43	-2.98%	36,333
May 28, 2026	0.46	0.46	0.44	0.44	0.44	14.76%	750
May 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.19%	11,616
May 26, 2026	0.39	0.40	0.39	0.39	0.39	0.49%	23,600
May 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.30%	7,847
May 21, 2026	0.41	0.41	0.39	0.40	0.40	-2.50%	152,935
May 20, 2026	0.41	0.41	0.40	0.41	0.41	-1.31%	795
May 19, 2026	0.41	0.42	0.41	0.42	0.42	1.97%	860
May 18, 2026	0.42	0.42	0.41	0.41	0.41	0.51%	250
May 15, 2026	0.42	0.42	0.41	0.41	0.40	-2.04%	12,170
May 14, 2026	0.43	0.45	0.41	0.41	0.41	-1.57%	77,583
May 13, 2026	0.43	0.43	0.42	0.42	0.42	-2.13%	10,760
May 12, 2026	0.40	0.44	0.40	0.43	0.43	4.66%	36,301
May 11, 2026	0.40	0.42	0.40	0.41	0.41	-4.70%	49,006
May 8, 2026	0.42	0.43	0.40	0.43	0.43	-3.24%	9,500
May 7, 2026	0.43	0.47	0.43	0.44	0.44	5.35%	10,323
May 6, 2026	0.45	0.45	0.42	0.42	0.42	-2.85%	54,102
May 5, 2026	0.46	0.46	0.43	0.43	0.43	-7.36%	57,225
May 4, 2026	0.47	0.47	0.47	0.47	0.47	1.96%	12,526
May 1, 2026	0.46	0.47	0.46	0.46	0.46	-1.23%	35,500
Apr 29, 2026	0.46	0.48	0.46	0.47	0.47	1.23%	7,713
Apr 28, 2026	0.46	0.46	0.46	0.46	0.46	-4.12%	29,837
Apr 27, 2026	0.48	0.48	0.46	0.48	0.48	-2.92%	31,679
Apr 24, 2026	0.49	0.50	0.48	0.49	0.49	3.55%	48,926
Apr 23, 2026	0.47	0.48	0.47	0.48	0.48	5.36%	36,500
Apr 22, 2026	0.47	0.47	0.45	0.45	0.45	-2.30%	11,200
Apr 21, 2026	0.47	0.48	0.46	0.46	0.46	-0.72%	9,750
Apr 20, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	23,350
Apr 17, 2026	0.48	0.48	0.45	0.45	0.45	-1.66%	23,959
Apr 16, 2026	0.50	0.50	0.46	0.46	0.46	-4.71%	37,588
Apr 15, 2026	0.55	0.55	0.47	0.48	0.48	-3.30%	55,970
Apr 14, 2026	0.53	0.53	0.48	0.50	0.50	1.80%	25,511
Apr 13, 2026	0.51	0.51	0.49	0.49	0.49	-2.74%	1,125
Apr 10, 2026	0.51	0.51	0.50	0.50	0.50	0.78%	3,128
Apr 9, 2026	0.50	0.53	0.50	0.50	0.50	-0.40%	8,910
Apr 8, 2026	0.50	0.51	0.50	0.50	0.50	-1.77%	7,950
Apr 7, 2026	0.49	0.52	0.49	0.51	0.51	-7.30%	27,830
Apr 6, 2026	0.53	0.55	0.49	0.55	0.55	6.02%	28,315
Apr 2, 2026	0.46	0.52	0.44	0.52	0.52	18.72%	42,782
Apr 1, 2026	0.38	0.45	0.38	0.44	0.44	2.22%	30,786
Mar 31, 2026	0.43	0.43	0.42	0.43	0.43	0.71%	46,898
Mar 30, 2026	0.42	0.43	0.42	0.43	0.43	0.51%	9,400
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	1.79%	27,160
Mar 26, 2026	0.40	0.42	0.40	0.42	0.42	1.44%	12,078
Mar 25, 2026	0.45	0.45	0.41	0.41	0.41	-4.73%	6,115