Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	-8.33%	13,399
Mar 2, 2026	0.83	0.84	0.82	0.82	0.82	-2.61%	23,716
Feb 27, 2026	0.86	0.86	0.84	0.84	0.84	-3.84%	16,608
Feb 25, 2026	0.82	0.88	0.82	0.88	0.88	11.54%	15,434
Feb 24, 2026	0.77	0.79	0.77	0.79	0.79	8.49%	1,618
Feb 23, 2026	0.72	0.72	0.72	0.72	0.72	2.49%	4,000
Feb 20, 2026	0.74	0.74	0.71	0.71	0.71	-2.62%	5,323
Feb 19, 2026	0.69	0.73	0.69	0.73	0.73	7.01%	2,651
Feb 18, 2026	0.69	0.69	0.67	0.68	0.68	-3.01%	15,599
Feb 17, 2026	0.73	0.73	0.70	0.70	0.70	-5.35%	66,500
Feb 13, 2026	0.72	0.74	0.72	0.74	0.74	2.50%	9,350
Feb 12, 2026	0.77	0.77	0.72	0.72	0.72	-1.25%	28,360
Feb 11, 2026	0.74	0.74	0.73	0.73	0.73	5.25%	5,100
Feb 9, 2026	0.69	0.69	0.69	0.69	0.69	0.39%	1,061
Feb 6, 2026	0.66	0.70	0.66	0.69	0.69	-	3,500
Feb 5, 2026	0.73	0.73	0.68	0.69	0.69	-12.66%	4,411
Feb 3, 2026	0.75	0.79	0.75	0.79	0.79	4.37%	3,504
Feb 2, 2026	0.76	0.76	0.76	0.76	0.76	0.34%	2,100
Jan 30, 2026	0.75	0.76	0.73	0.75	0.75	-2.92%	28,671
Jan 29, 2026	0.78	0.78	0.77	0.78	0.78	-6.18%	83,010
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-8.59%	3,335
Jan 26, 2026	0.93	0.93	0.91	0.91	0.91	-2.05%	1,900
Jan 23, 2026	0.92	0.93	0.91	0.93	0.93	0.12%	4,890
Jan 22, 2026	0.92	0.92	0.92	0.92	0.92	2.66%	1,201
Jan 21, 2026	0.91	0.91	0.90	0.90	0.90	-0.82%	102,778
Jan 20, 2026	0.90	0.91	0.88	0.91	0.91	-1.26%	2,671
Jan 16, 2026	0.94	0.94	0.91	0.92	0.92	-2.43%	25,775
Jan 15, 2026	0.93	0.94	0.93	0.94	0.94	1.31%	2,421
Jan 14, 2026	0.97	0.97	0.93	0.93	0.93	-2.74%	2,501
Jan 13, 2026	0.96	0.98	0.96	0.96	0.96	4.17%	12,301
Jan 12, 2026	0.89	0.93	0.89	0.92	0.92	2.25%	13,130
Jan 9, 2026	0.94	0.96	0.90	0.90	0.90	-2.56%	41,010
Jan 8, 2026	0.92	0.92	0.86	0.92	0.92	0.96%	6,950
Jan 7, 2026	0.91	0.98	0.91	0.91	0.91	7.79%	8,335
Jan 6, 2026	0.83	0.86	0.83	0.85	0.85	3.21%	6,630
Jan 5, 2026	0.78	0.84	0.78	0.82	0.82	8.65%	7,636
Jan 2, 2026	0.75	0.75	0.75	0.75	0.75	2.88%	5,000
Dec 31, 2025	0.75	0.75	0.73	0.73	0.73	-2.19%	2,400
Dec 30, 2025	0.76	0.76	0.75	0.75	0.75	2.85%	3,635
Dec 29, 2025	0.78	0.78	0.73	0.73	0.73	-10.96%	1,100
Dec 26, 2025	0.82	0.82	0.81	0.82	0.82	12.19%	6,574
Dec 24, 2025	0.70	0.73	0.70	0.73	0.73	1.39%	1,400
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-0.50%	500
Dec 22, 2025	0.69	0.72	0.69	0.72	0.72	11.32%	2,010
Dec 19, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	3,000
Dec 18, 2025	0.61	0.63	0.60	0.63	0.63	3.96%	5,127
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.49%	1,050
Dec 16, 2025	0.63	0.63	0.61	0.61	0.61	-7.02%	1,560
Dec 15, 2025	0.68	0.68	0.66	0.66	0.66	5.66%	12,360
Dec 11, 2025	0.60	0.63	0.60	0.62	0.62	2.29%	2,950