LithiumBank Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.62	0.65	0.61	0.63	0.63	-	109,326
Dec 18, 2025	0.63	0.63	0.61	0.63	0.63	-3.08%	130,990
Dec 17, 2025	0.63	0.65	0.61	0.65	0.65	12.07%	95,412
Dec 16, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	26,584
Dec 15, 2025	0.60	0.60	0.54	0.56	0.56	-6.67%	32,551
Dec 12, 2025	0.63	0.63	0.59	0.60	0.60	-6.25%	41,459
Dec 11, 2025	0.64	0.65	0.64	0.64	0.64	-	95,853
Dec 10, 2025	0.67	0.67	0.62	0.64	0.64	-4.48%	73,136
Dec 9, 2025	0.62	0.67	0.61	0.67	0.67	8.06%	20,000
Dec 8, 2025	0.65	0.65	0.60	0.62	0.62	-4.62%	85,100
Dec 5, 2025	0.55	0.68	0.55	0.65	0.65	18.18%	298,308
Dec 4, 2025	0.56	0.56	0.51	0.55	0.55	-3.51%	122,525
Dec 3, 2025	0.59	0.59	0.54	0.57	0.57	3.64%	35,573
Dec 2, 2025	0.62	0.62	0.50	0.55	0.55	-8.33%	324,192
Dec 1, 2025	0.60	0.62	0.59	0.60	0.60	-	155,286
Nov 28, 2025	0.60	0.62	0.59	0.60	0.60	1.69%	141,477
Nov 27, 2025	0.62	0.62	0.59	0.59	0.59	-3.28%	28,932
Nov 26, 2025	0.60	0.62	0.60	0.61	0.61	-1.61%	273,465
Nov 25, 2025	0.55	0.62	0.55	0.62	0.62	19.23%	217,242
Nov 24, 2025	0.51	0.52	0.47	0.52	0.52	5.05%	140,139
Nov 21, 2025	0.56	0.56	0.50	0.50	0.50	-10.00%	119,732
Nov 20, 2025	0.60	0.63	0.49	0.55	0.55	-	283,910
Nov 19, 2025	0.44	0.56	0.42	0.55	0.55	27.91%	336,702
Nov 18, 2025	0.37	0.43	0.37	0.43	0.43	24.64%	305,080
Nov 17, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	73,289
Nov 14, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	53,640
Nov 13, 2025	0.33	0.35	0.33	0.33	0.33	-5.71%	73,695
Nov 12, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	6,000
Nov 11, 2025	0.38	0.38	0.35	0.36	0.36	-6.58%	25,095
Nov 10, 2025	0.37	0.38	0.36	0.38	0.38	5.56%	31,000
Nov 7, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	13,700
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	17,000
Nov 5, 2025	0.37	0.37	0.34	0.35	0.35	-2.78%	76,670
Nov 4, 2025	0.40	0.40	0.36	0.36	0.36	-5.26%	78,718
Nov 3, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	140,140
Oct 31, 2025	0.43	0.43	0.40	0.41	0.41	-2.38%	104,600
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-	3,116
Oct 29, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	27,350
Oct 28, 2025	0.42	0.42	0.40	0.42	0.42	-	87,033
Oct 27, 2025	0.44	0.44	0.42	0.42	0.42	-5.68%	41,900
Oct 24, 2025	0.43	0.46	0.43	0.44	0.44	4.76%	100,500
Oct 23, 2025	0.42	0.45	0.41	0.42	0.42	3.70%	269,218
Oct 22, 2025	0.40	0.42	0.40	0.41	0.41	5.19%	202,993
Oct 21, 2025	0.42	0.44	0.39	0.39	0.39	-	134,012
Oct 20, 2025	0.35	0.39	0.35	0.39	0.39	13.24%	31,000
Oct 17, 2025	0.36	0.36	0.33	0.34	0.34	-6.85%	106,494
Oct 16, 2025	0.38	0.40	0.36	0.37	0.37	-3.95%	222,903
Oct 15, 2025	0.47	0.47	0.38	0.38	0.38	-15.56%	249,363
Oct 14, 2025	0.37	0.45	0.37	0.45	0.45	28.57%	477,005
Oct 10, 2025	0.31	0.37	0.31	0.35	0.35	9.37%	338,400