Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	57.50	57.54	55.15	55.26	-	-1.99%	29,814,779
Dec 30, 2025	54.00	57.00	53.81	56.38	56.38	1.95%	56,860,020
Dec 29, 2025	58.10	58.13	55.11	55.30	55.30	-4.54%	74,549,370
Dec 26, 2025	57.50	58.88	57.00	57.93	57.93	4.32%	94,496,790
Dec 25, 2025	54.81	56.18	53.81	55.53	55.53	-1.30%	73,034,960
Dec 24, 2025	56.29	57.20	55.16	56.26	56.26	0.86%	73,335,940
Dec 23, 2025	54.18	56.32	53.68	55.78	55.78	3.45%	78,246,490
Dec 22, 2025	53.21	54.90	53.20	53.92	53.92	1.93%	69,468,630
Dec 19, 2025	52.15	53.49	51.01	52.90	52.90	1.54%	67,951,050
Dec 18, 2025	52.96	53.95	52.05	52.10	52.10	-1.96%	56,580,630
Dec 17, 2025	51.99	53.36	51.23	53.14	53.14	6.00%	82,846,098
Dec 16, 2025	50.49	50.88	49.08	50.13	50.13	-0.56%	41,754,610
Dec 15, 2025	51.23	51.72	49.15	50.41	50.41	-2.38%	59,118,150
Dec 12, 2025	54.30	54.46	51.13	51.64	51.64	-2.75%	58,515,041
Dec 11, 2025	53.89	54.43	52.83	53.10	53.10	0.40%	51,839,320
Dec 10, 2025	52.95	53.61	51.50	52.89	52.89	1.22%	44,650,820
Dec 9, 2025	52.74	53.10	51.59	52.25	52.25	-1.60%	40,793,270
Dec 8, 2025	51.20	53.45	51.19	53.10	53.10	4.02%	63,997,840
Dec 5, 2025	50.91	51.39	50.20	51.05	51.05	-0.66%	37,688,750
Dec 4, 2025	51.04	52.00	50.81	51.39	51.39	0.37%	40,156,350
Dec 3, 2025	53.05	53.20	50.90	51.20	51.20	-2.68%	49,596,970
Dec 2, 2025	53.81	53.86	52.51	52.61	52.61	-3.68%	50,403,010
Dec 1, 2025	55.45	56.21	54.19	54.62	54.62	-0.75%	53,222,610
Nov 28, 2025	53.82	55.78	53.58	55.03	55.03	2.38%	63,000,140
Nov 27, 2025	53.54	55.15	53.34	53.75	53.75	-0.76%	54,283,870
Nov 26, 2025	54.50	55.90	53.39	54.16	54.16	0.86%	79,548,830
Nov 25, 2025	52.45	54.45	51.12	53.70	53.70	4.09%	90,348,389
Nov 24, 2025	54.79	55.00	50.48	51.59	51.59	-8.01%	121,139,900
Nov 21, 2025	58.32	58.99	56.08	56.08	56.08	-10.00%	94,392,620
Nov 20, 2025	63.36	66.65	61.85	62.31	62.31	-2.01%	136,087,600
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