LithiumBank Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.26	0.26	0.26	0.26	0.26	-	3,500
Apr 30, 2025	0.26	0.26	0.24	0.26	0.26	-	21,500
Apr 29, 2025	0.26	0.26	0.26	0.26	0.26	2.00%	6,500
Apr 28, 2025	0.27	0.27	0.24	0.25	0.25	-5.66%	62,203
Apr 25, 2025	0.27	0.27	0.26	0.27	0.27	-	126,000
Apr 24, 2025	0.28	0.28	0.25	0.27	0.27	-5.36%	56,600
Apr 23, 2025	0.30	0.30	0.28	0.28	0.28	-1.75%	211,000
Apr 22, 2025	0.26	0.29	0.26	0.29	0.29	9.62%	231,500
Apr 21, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	7,400
Apr 17, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	7,500
Apr 16, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	78,888
Apr 15, 2025	0.30	0.30	0.28	0.28	0.28	1.82%	233,500
Apr 14, 2025	0.28	0.29	0.27	0.28	0.28	-	120,500
Apr 11, 2025	0.27	0.28	0.27	0.28	0.28	7.84%	45,000
Apr 10, 2025	0.28	0.28	0.26	0.26	0.26	-8.93%	16,063
Apr 9, 2025	0.29	0.29	0.28	0.28	0.28	-	24,000
Apr 8, 2025	0.28	0.29	0.28	0.28	0.28	-	14,384
Apr 7, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	34,000
Apr 4, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	35,300
Apr 3, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	9,500
Apr 2, 2025	0.32	0.32	0.29	0.30	0.30	-	242,100
Apr 1, 2025	0.34	0.34	0.29	0.30	0.30	-11.76%	35,500
Mar 31, 2025	0.34	0.34	0.33	0.34	0.34	-2.86%	78,647
Mar 28, 2025	0.36	0.36	0.35	0.35	0.35	-	3,000
Mar 27, 2025	0.39	0.39	0.35	0.35	0.35	-5.41%	48,700
Mar 26, 2025	0.40	0.40	0.35	0.37	0.37	-7.50%	217,030
Mar 25, 2025	0.38	0.41	0.38	0.40	0.40	11.11%	45,262
Mar 24, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	26,500
Mar 21, 2025	0.38	0.38	0.37	0.37	0.37	-	30,294
Mar 20, 2025	0.35	0.39	0.35	0.37	0.37	8.82%	138,500
Mar 19, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	26,956
Mar 18, 2025	0.35	0.35	0.34	0.35	0.35	4.48%	5,000
Mar 17, 2025	0.37	0.37	0.34	0.34	0.34	-8.22%	47,500
Mar 14, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	8,500
Mar 13, 2025	0.35	0.36	0.35	0.35	0.35	2.94%	28,681
Mar 12, 2025	0.35	0.35	0.34	0.34	0.34	-	18,000
Mar 11, 2025	0.36	0.36	0.32	0.34	0.34	-2.86%	80,420
Mar 10, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	21,500
Mar 7, 2025	0.36	0.38	0.34	0.37	0.37	-	98,000
Mar 6, 2025	0.31	0.37	0.31	0.37	0.37	19.35%	63,500
Mar 5, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	142,500
Mar 4, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	12,500
Mar 3, 2025	0.28	0.30	0.27	0.29	0.29	5.56%	133,662
Feb 28, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	75,200
Feb 27, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	17,000
Feb 26, 2025	0.27	0.27	0.27	0.27	0.27	-	31,076
Feb 25, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	41,000
Feb 24, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	79,000
Feb 21, 2025	0.29	0.29	0.26	0.26	0.26	-8.77%	36,000
Feb 20, 2025	0.27	0.30	0.27	0.29	0.29	9.62%	45,400