Litium AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	12.10	12.30	11.85	12.10	12.10	-	75,400
Nov 5, 2025	12.00	12.10	11.85	12.10	12.10	0.83%	33,147
Nov 4, 2025	12.05	12.40	11.85	12.00	12.00	-	190,672
Nov 3, 2025	12.05	12.15	11.85	12.00	12.00	1.69%	77,672
Oct 31, 2025	11.80	12.20	11.75	11.80	11.80	1.29%	67,720
Oct 30, 2025	11.90	12.25	11.65	11.65	11.65	-4.12%	55,045
Oct 29, 2025	12.55	12.60	11.85	12.15	12.15	-3.95%	65,098
Oct 28, 2025	13.00	13.05	12.45	12.65	12.65	-0.78%	84,290
Oct 27, 2025	13.05	13.30	12.75	12.75	12.75	-2.67%	21,096
Oct 24, 2025	13.35	13.65	12.75	13.10	13.10	0.38%	73,995
Oct 23, 2025	12.25	13.50	11.95	13.05	13.05	5.24%	93,462
Oct 22, 2025	12.50	12.70	12.15	12.40	12.40	-1.20%	9,447
Oct 21, 2025	12.55	12.55	12.55	12.55	12.55	0.80%	702
Oct 20, 2025	12.20	12.65	12.15	12.45	12.45	2.47%	9,733
Oct 17, 2025	12.50	12.60	12.15	12.15	12.15	-2.80%	11,406
Oct 16, 2025	12.90	12.90	12.50	12.50	12.50	-3.10%	16,988
Oct 15, 2025	12.45	12.90	12.45	12.90	12.90	3.61%	4,692
Oct 14, 2025	12.55	12.65	12.15	12.45	12.45	-0.40%	10,925
Oct 13, 2025	12.50	12.50	12.20	12.50	12.50	-3.85%	15,366
Oct 10, 2025	12.45	13.00	12.35	13.00	13.00	4.84%	18,318
Oct 9, 2025	13.15	13.15	12.15	12.40	12.40	-2.75%	20,102
Oct 8, 2025	13.00	13.35	12.75	12.75	12.75	-	35,717
Oct 7, 2025	12.10	12.75	12.00	12.75	12.75	4.94%	16,544
Oct 6, 2025	12.20	12.30	11.85	12.15	12.15	-2.41%	25,668
Oct 3, 2025	12.05	12.45	12.05	12.45	12.45	3.32%	17,356
Oct 2, 2025	11.80	12.10	11.65	12.05	12.05	2.12%	15,956
Oct 1, 2025	11.95	12.00	11.60	11.80	11.80	-1.67%	19,415
Sep 30, 2025	12.15	12.15	11.80	12.00	12.00	-1.23%	18,464
Sep 29, 2025	12.05	12.40	12.05	12.15	12.15	-2.02%	9,405
Sep 26, 2025	12.40	12.40	12.00	12.40	12.40	-	22,821
Sep 25, 2025	12.20	12.55	12.20	12.40	12.40	0.81%	2,643
Sep 24, 2025	12.35	12.65	12.30	12.30	12.30	-0.81%	4,193
Sep 23, 2025	12.45	12.45	12.25	12.40	12.40	-0.40%	605
Sep 22, 2025	12.30	12.65	12.20	12.45	12.45	-0.40%	20,774
Sep 19, 2025	12.75	12.75	12.35	12.50	12.50	-1.96%	15,827
Sep 18, 2025	12.25	12.75	12.25	12.75	12.75	4.08%	19,767
Sep 17, 2025	12.85	12.85	11.90	12.25	12.25	-5.77%	45,470
Sep 16, 2025	13.10	13.30	12.75	13.00	13.00	-2.62%	24,436
Sep 15, 2025	13.40	13.90	13.35	13.35	13.35	-1.11%	26,061
Sep 12, 2025	13.85	14.25	13.50	13.50	13.50	-2.32%	28,907
Sep 11, 2025	13.72	13.82	13.63	13.82	13.82	-1.07%	6,408
Sep 10, 2025	13.82	13.97	13.77	13.97	13.97	1.09%	16,924
Sep 9, 2025	13.38	13.87	13.28	13.82	13.82	6.39%	40,479
Sep 8, 2025	12.79	13.38	12.69	12.99	12.99	3.59%	104,848
Sep 5, 2025	12.64	12.64	12.54	12.54	12.54	-0.40%	2,823
Sep 4, 2025	12.84	12.84	12.54	12.59	12.59	-1.18%	7,552
Sep 3, 2025	12.69	12.89	12.59	12.74	12.74	0.79%	8,599
Sep 2, 2025	12.89	12.89	12.64	12.64	12.64	-0.39%	1,628
Sep 1, 2025	12.69	13.08	12.69	12.69	12.69	-1.17%	8,909
Aug 29, 2025	12.79	12.84	12.79	12.84	12.84	-0.39%	2,164