Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	47.99	47.99	44.96	45.65	-	0.35%	15,670,853
Oct 20, 2025	46.75	47.14	44.83	45.49	45.49	-2.28%	48,059,247
Oct 17, 2025	47.99	49.15	46.30	46.55	46.55	-2.00%	53,111,151
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%	53,371,065
Oct 14, 2025	50.41	50.48	46.69	46.98	46.98	-5.61%	73,881,083
Oct 13, 2025	45.00	49.89	45.00	49.77	49.77	4.45%	79,966,069
Oct 10, 2025	51.08	51.39	47.14	47.65	47.65	-7.17%	94,568,595
Oct 9, 2025	49.68	52.20	48.60	51.33	51.33	7.90%	108,499,393
Sep 30, 2025	46.38	48.00	45.89	47.57	47.57	2.43%	85,458,278
Sep 29, 2025	45.15	46.65	45.00	46.44	46.44	3.73%	88,441,957
Sep 26, 2025	44.10	46.76	43.79	44.77	44.77	0.18%	78,216,604
Sep 25, 2025	43.47	45.40	43.47	44.69	44.69	3.11%	74,571,519
Sep 24, 2025	42.71	44.00	42.01	43.34	43.34	1.21%	46,283,980
Sep 23, 2025	43.40	44.43	42.01	42.82	42.82	-2.39%	48,342,606
Sep 22, 2025	45.21	45.22	43.30	43.87	43.87	-2.53%	57,129,833
Sep 19, 2025	43.18	46.00	43.18	45.01	45.01	4.31%	93,355,409
Sep 18, 2025	44.50	44.50	42.55	43.15	43.15	-3.66%	50,816,979
Sep 17, 2025	44.37	45.45	43.75	44.79	44.79	0.67%	44,434,400
Sep 16, 2025	45.42	45.80	43.81	44.49	44.49	-1.81%	46,909,565
Sep 15, 2025	44.04	45.95	44.04	45.31	45.31	2.91%	67,045,533
Sep 12, 2025	43.94	44.91	43.36	44.03	44.03	0.23%	58,815,973
Sep 11, 2025	43.80	44.12	43.10	43.93	43.93	-	58,096,270
Sep 10, 2025	43.74	44.72	43.16	43.93	43.93	-5.00%	88,972,562
Sep 9, 2025	46.50	48.09	45.86	46.24	46.24	-2.32%	86,618,258
Sep 8, 2025	46.42	49.67	44.90	47.34	47.34	2.14%	134,053,385
Sep 5, 2025	42.24	46.78	41.92	46.35	46.35	8.65%	129,705,458
Sep 4, 2025	41.92	43.94	41.82	42.66	42.66	1.28%	64,555,501
Sep 3, 2025	42.53	44.40	41.80	42.12	42.12	-1.08%	52,562,369
Sep 2, 2025	44.02	44.59	42.53	42.58	42.58	-2.92%	59,357,346
Sep 1, 2025	43.99	44.19	43.08	43.86	43.86	-0.23%	51,796,469
Aug 29, 2025	42.80	44.60	42.80	43.96	43.96	2.71%	70,463,868
Aug 28, 2025	41.88	42.80	41.30	42.80	42.80	0.07%	58,426,971
Aug 27, 2025	44.46	44.88	42.75	42.77	42.77	-2.60%	68,240,362
Aug 26, 2025	43.84	44.56	43.20	43.91	43.91	0.16%	53,694,108
Aug 25, 2025	43.20	44.46	43.18	43.84	43.84	1.72%	70,365,322
Aug 22, 2025	42.19	43.28	42.04	43.10	43.10	1.08%	48,280,685
Aug 21, 2025	42.86	43.41	42.50	42.64	42.64	-0.93%	39,350,905
Aug 20, 2025	42.88	43.42	42.01	43.04	43.04	-1.91%	70,461,494
Aug 19, 2025	43.90	44.90	43.60	43.88	43.88	-1.30%	55,902,671
Aug 18, 2025	44.90	45.37	44.00	44.46	44.46	1.58%	70,593,859
Aug 15, 2025	43.05	43.99	43.01	43.77	43.77	1.72%	53,797,606
Aug 14, 2025	44.76	45.20	42.96	43.03	43.03	-3.82%	79,668,936
Aug 13, 2025	44.92	45.47	44.10	44.74	44.74	-2.48%	100,289,751
Aug 12, 2025	44.90	47.10	43.37	45.88	45.88	2.16%	155,190,064
Aug 11, 2025	44.85	44.91	42.88	44.91	44.91	9.99%	84,111,985
Aug 8, 2025	39.48	41.34	39.11	40.83	40.83	3.26%	82,220,564
Aug 7, 2025	38.51	40.03	37.60	39.54	39.54	3.62%	81,057,950
Aug 6, 2025	37.90	38.17	37.71	38.16	38.16	0.24%	34,755,597
Aug 5, 2025	38.10	38.30	37.79	38.07	38.07	-0.05%	29,982,677