Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.55	0.55	0.55	0.55	0.55	0.11%	500
Oct 20, 2025	0.56	0.56	0.55	0.55	0.55	0.99%	5,925
Oct 17, 2025	0.56	0.56	0.54	0.54	0.54	-5.30%	20,200
Oct 16, 2025	0.57	0.57	0.57	0.57	0.57	-	10,600
Oct 15, 2025	0.59	0.59	0.57	0.57	0.57	-5.16%	3,000
Oct 14, 2025	0.58	0.60	0.58	0.60	0.60	-2.84%	20,672
Oct 13, 2025	0.58	0.62	0.58	0.62	0.62	4.07%	2,100
Oct 10, 2025	0.59	0.60	0.59	0.60	0.60	0.31%	20,250
Oct 9, 2025	0.59	0.59	0.59	0.59	0.59	0.29%	13,200
Oct 8, 2025	0.59	0.59	0.59	0.59	0.59	1.23%	1,600
Oct 7, 2025	0.57	0.59	0.57	0.59	0.59	0.91%	8,700
Oct 6, 2025	0.58	0.58	0.58	0.58	0.58	0.03%	500
Oct 3, 2025	0.56	0.58	0.54	0.58	0.58	5.51%	92,964
Oct 2, 2025	0.56	0.56	0.55	0.55	0.55	-1.13%	1,202
Oct 1, 2025	0.56	0.56	0.56	0.56	0.56	-0.68%	1,500
Sep 30, 2025	0.56	0.56	0.56	0.56	0.56	1.58%	12,880
Sep 29, 2025	0.60	0.60	0.55	0.55	0.55	-7.36%	24,975
Sep 26, 2025	0.63	0.63	0.60	0.60	0.60	-5.52%	6,560
Sep 25, 2025	0.59	0.65	0.59	0.63	0.63	19.22%	126,003
Sep 24, 2025	0.53	0.53	0.53	0.53	0.53	0.27%	100
Sep 23, 2025	0.53	0.53	0.53	0.53	0.53	2.85%	5,000
Sep 22, 2025	0.51	0.51	0.51	0.51	0.51	-8.12%	5,708
Sep 19, 2025	0.56	0.56	0.56	0.56	0.56	-4.11%	500
Sep 18, 2025	0.58	0.58	0.58	0.58	0.58	1.13%	3,250
Sep 17, 2025	0.59	0.61	0.58	0.58	0.58	-0.17%	86,667
Sep 16, 2025	0.58	0.58	0.58	0.58	0.58	2.11%	1,000
Sep 15, 2025	0.54	0.57	0.54	0.56	0.56	-0.17%	10,509
Sep 12, 2025	0.57	0.57	0.57	0.57	0.57	4.80%	2,500
Sep 11, 2025	0.52	0.54	0.52	0.54	0.54	2.70%	3,500
Sep 10, 2025	0.53	0.53	0.52	0.53	0.53	-2.85%	4,000
Sep 9, 2025	0.55	0.55	0.54	0.54	0.54	-1.03%	10,000
Sep 8, 2025	0.55	0.55	0.55	0.55	0.55	-3.69%	5,325
Sep 5, 2025	0.58	0.58	0.57	0.57	0.57	-3.13%	8,600
Sep 4, 2025	0.59	0.59	0.59	0.59	0.59	0.57%	701
Sep 3, 2025	0.60	0.60	0.58	0.58	0.58	6.35%	2,000
Sep 2, 2025	0.55	0.55	0.55	0.55	0.55	-1.06%	228
Aug 29, 2025	0.57	0.57	0.55	0.55	0.55	-1.23%	10,200
Aug 28, 2025	0.57	0.57	0.56	0.56	0.56	-1.25%	6,314
Aug 27, 2025	0.55	0.57	0.54	0.57	0.57	4.24%	17,091
Aug 26, 2025	0.55	0.55	0.54	0.54	0.54	3.72%	6,500
Aug 25, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Aug 22, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Aug 21, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Aug 20, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Aug 19, 2025	0.52	0.52	0.52	0.52	0.52	-5.62%	2,500
Aug 18, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 15, 2025	0.56	0.56	0.56	0.56	0.56	-0.17%	962
Aug 14, 2025	0.58	0.58	0.56	0.56	0.56	-2.94%	5,850
Aug 13, 2025	0.57	0.58	0.57	0.57	0.57	5.89%	300
Aug 12, 2025	0.54	0.54	0.54	0.54	0.54	-1.43%	1,200