Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.43	0.43	0.43	0.43	-	5.68%	1,300
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	2.58%	7,500
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-6.59%	5,000
Jul 14, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-	38
Jul 9, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 8, 2025	0.43	0.43	0.43	0.43	0.43	12.61%	3,190
Jul 7, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jul 3, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jul 1, 2025	0.38	0.38	0.38	0.38	0.38	-	150
Jun 30, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 27, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	-	20
Jun 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	-1.61%	8,764
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	100
Jun 17, 2025	0.40	0.40	0.40	0.40	0.40	-4.55%	4,800
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	-	32
Jun 13, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 11, 2025	0.42	0.42	0.42	0.42	0.42	-	1
Jun 10, 2025	0.40	0.43	0.40	0.42	0.42	4.77%	6,088
Jun 9, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	-5.13%	1,000
Jun 5, 2025	0.42	0.42	0.42	0.42	0.42	1.33%	1,000
Jun 4, 2025	0.41	0.42	0.41	0.41	0.41	1.05%	2,500
Jun 3, 2025	0.42	0.42	0.41	0.41	0.41	-2.23%	4,000
Jun 2, 2025	0.40	0.42	0.40	0.42	0.42	4.41%	11,000
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.15%	352
May 29, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	2,153
May 28, 2025	0.43	0.43	0.43	0.43	0.43	-1.83%	11,125
May 27, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 23, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 22, 2025	0.51	0.51	0.44	0.44	0.44	-6.03%	68,300
May 21, 2025	0.46	0.47	0.46	0.47	0.47	7.79%	7,200
May 20, 2025	0.43	0.43	0.43	0.43	0.43	1.12%	530
May 19, 2025	0.43	0.43	0.43	0.43	0.43	-	-
May 16, 2025	0.43	0.43	0.43	0.43	0.43	-1.32%	1,100
May 15, 2025	0.43	0.43	0.43	0.43	0.43	-0.02%	27,000
May 14, 2025	0.44	0.46	0.43	0.43	0.43	-8.96%	15,720
May 13, 2025	0.48	0.50	0.48	0.48	0.48	-2.94%	14,285
May 12, 2025	0.49	0.49	0.49	0.49	0.49	-9.99%	2,505
May 9, 2025	0.54	0.54	0.54	0.54	0.54	-	1
May 8, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 7, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 6, 2025	0.54	0.54	0.54	0.54	0.54	-	-