Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 5, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 2, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 1, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 30, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 29, 2025	0.54	0.54	0.54	0.54	0.54	-	1,496
Apr 28, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 25, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 24, 2025	0.53	0.54	0.53	0.54	0.54	3.60%	2,700
Apr 23, 2025	0.53	0.53	0.53	0.53	0.53	-4.08%	1,000
Apr 22, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 21, 2025	0.55	0.55	0.55	0.55	0.55	-1.90%	370
Apr 17, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 16, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 15, 2025	0.56	0.56	0.56	0.56	0.56	-0.53%	1,200
Apr 14, 2025	0.56	0.56	0.56	0.56	0.56	-	1
Apr 11, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 10, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 9, 2025	0.49	0.56	0.49	0.56	0.56	12.63%	4,310
Apr 8, 2025	0.52	0.52	0.50	0.50	0.50	-6.04%	9,500
Apr 7, 2025	0.48	0.53	0.48	0.53	0.53	-3.26%	11,949
Apr 4, 2025	0.59	0.59	0.55	0.55	0.55	-8.73%	11,601
Apr 3, 2025	0.60	0.60	0.60	0.60	0.60	-1.55%	676
Apr 2, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Apr 1, 2025	0.61	0.61	0.61	0.61	0.61	-6.41%	4,325
Mar 31, 2025	0.65	0.65	0.65	0.65	0.65	-	4,000
Mar 28, 2025	0.65	0.65	0.65	0.65	0.65	-7.97%	548
Mar 27, 2025	0.71	0.71	0.71	0.71	0.71	-7.35%	415
Mar 26, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Mar 25, 2025	0.77	0.77	0.77	0.77	0.77	-2.26%	7,500
Mar 24, 2025	0.78	0.78	0.78	0.78	0.78	3.08%	1,000
Mar 21, 2025	0.76	0.76	0.76	0.76	0.76	-0.14%	10,101
Mar 20, 2025	0.78	0.78	0.76	0.76	0.76	-2.76%	1,950