LithiumBank Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	28,000
Oct 8, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	208,080
Oct 7, 2025	0.30	0.30	0.29	0.29	0.29	-	70,500
Oct 6, 2025	0.33	0.34	0.29	0.29	0.29	-14.71%	106,504
Oct 3, 2025	0.34	0.34	0.32	0.34	0.34	3.03%	126,081
Oct 2, 2025	0.32	0.33	0.31	0.33	0.33	6.45%	136,649
Oct 1, 2025	0.30	0.32	0.30	0.31	0.31	8.77%	51,500
Sep 30, 2025	0.30	0.30	0.29	0.29	0.29	-8.06%	56,500
Sep 29, 2025	0.31	0.31	0.29	0.31	0.31	6.90%	23,400
Sep 26, 2025	0.32	0.32	0.29	0.29	0.29	-6.45%	27,050
Sep 25, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	16,200
Sep 24, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	96,000
Sep 23, 2025	0.32	0.33	0.29	0.29	0.29	-10.94%	102,500
Sep 22, 2025	0.32	0.33	0.32	0.32	0.32	-	30,650
Sep 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	57,819