Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	58.00	64.71	58.00	63.02	-	-0.90%	2,638,800
Nov 19, 2025	61.00	64.71	60.12	63.59	63.59	6.09%	134,178,800
Nov 18, 2025	62.00	63.67	59.18	59.94	59.94	-3.63%	126,730,000
Nov 17, 2025	58.29	62.27	58.28	62.20	62.20	9.87%	156,494,900
Nov 14, 2025	58.00	58.86	56.00	56.61	56.61	-4.86%	97,504,760
Nov 13, 2025	53.99	59.51	53.62	59.50	59.50	9.98%	142,931,400
Nov 12, 2025	54.30	55.54	52.68	54.10	54.10	-2.21%	64,974,770
Nov 11, 2025	57.00	57.74	54.88	55.32	55.32	-3.81%	85,264,900
Nov 10, 2025	58.20	60.00	56.44	57.51	57.51	0.91%	121,006,500
Nov 7, 2025	55.74	57.92	54.98	56.99	56.99	3.36%	102,142,000
Nov 6, 2025	54.00	55.81	53.86	55.14	55.14	1.60%	76,585,130
Nov 5, 2025	51.62	55.40	51.00	54.27	54.27	3.87%	89,765,260
Nov 4, 2025	53.80	55.45	51.78	52.25	52.25	-2.94%	74,682,630
Nov 3, 2025	54.41	54.41	52.10	53.83	53.83	0.81%	90,088,140
Oct 31, 2025	55.63	56.92	53.40	53.40	53.40	-4.09%	155,442,600
Oct 30, 2025	50.40	55.85	50.08	55.68	55.68	9.67%	181,499,700
Oct 29, 2025	48.90	51.00	48.73	50.77	50.77	4.66%	87,198,410
Oct 28, 2025	49.10	50.16	48.30	48.51	48.51	-1.42%	58,916,560
Oct 27, 2025	49.10	49.50	48.21	49.21	49.21	1.23%	61,711,690
Oct 24, 2025	48.40	50.51	48.17	48.61	48.61	1.25%	77,199,390
Oct 23, 2025	45.64	48.32	45.15	48.01	48.01	4.44%	65,591,700
Oct 22, 2025	45.41	45.98	43.96	45.97	45.97	0.79%	38,816,610
Oct 21, 2025	45.65	45.99	44.96	45.61	45.61	0.26%	31,672,180
Oct 20, 2025	46.75	47.14	44.83	45.49	45.49	-2.28%	47,743,960
Oct 17, 2025	47.99	49.15	46.30	46.55	46.55	-2.00%	53,111,150
Oct 16, 2025	47.20	48.30	46.53	47.50	47.50	0.42%	39,505,640
Oct 15, 2025	47.34	48.68	46.27	47.30	47.30	0.68%	52,993,060
Oct 14, 2025	50.41	50.48	46.69	46.98	46.98	-5.61%	73,881,080
Oct 13, 2025	45.00	49.89	45.00	49.77	49.77	4.45%	79,966,060
Oct 10, 2025	51.08	51.39	47.14	47.65	47.65	-7.17%	93,976,600
Oct 9, 2025	49.68	52.20	48.60	51.33	51.33	7.90%	108,499,300
Sep 30, 2025	46.38	48.00	45.89	47.57	47.57	2.43%	85,458,270
Sep 29, 2025	45.15	46.65	45.00	46.44	46.44	3.73%	87,428,850
Sep 26, 2025	44.10	46.76	43.79	44.77	44.77	0.18%	78,216,600
Sep 25, 2025	43.47	45.40	43.47	44.69	44.69	3.11%	73,834,230
Sep 24, 2025	42.71	44.00	42.01	43.34	43.34	1.21%	45,834,980
Sep 23, 2025	43.40	44.43	42.01	42.82	42.82	-2.39%	48,342,600
Sep 22, 2025	45.21	45.22	43.30	43.87	43.87	-2.53%	57,129,830
Sep 19, 2025	43.18	46.00	43.18	45.01	45.01	4.31%	93,355,400
Sep 18, 2025	44.50	44.50	42.55	43.15	43.15	-3.66%	50,816,970
Sep 17, 2025	44.37	45.45	43.75	44.79	44.79	0.67%	43,878,960
Sep 16, 2025	45.42	45.80	43.81	44.49	44.49	-1.81%	46,909,560
Sep 15, 2025	44.04	45.95	44.04	45.31	45.31	2.91%	66,421,890
Sep 12, 2025	43.94	44.91	43.36	44.03	44.03	0.23%	58,356,420
Sep 11, 2025	43.80	44.12	43.10	43.93	43.93	-	56,993,120
Sep 10, 2025	43.74	44.72	43.16	43.93	43.93	-5.00%	88,444,460
Sep 9, 2025	46.50	48.09	45.86	46.24	46.24	-2.32%	86,618,250
Sep 8, 2025	46.42	49.67	44.90	47.34	47.34	2.14%	133,183,500
Sep 5, 2025	42.24	46.78	41.92	46.35	46.35	8.65%	129,705,400
Sep 4, 2025	41.92	43.94	41.82	42.66	42.66	1.28%	63,897,100