Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.88	0.89	0.82	0.83	0.83	-4.60%	265,458
Sep 25, 2025	0.78	0.90	0.77	0.87	0.87	12.99%	1,531,500
Sep 24, 2025	0.73	0.78	0.72	0.77	0.77	8.45%	282,400
Sep 23, 2025	0.72	0.74	0.70	0.71	0.71	-1.39%	340,600
Sep 22, 2025	0.74	0.74	0.71	0.72	0.72	-2.70%	189,000
Sep 19, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	261,500
Sep 18, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	168,300
Sep 17, 2025	0.80	0.85	0.79	0.79	0.79	-	615,200
Sep 16, 2025	0.79	0.81	0.78	0.79	0.79	-	169,800
Sep 15, 2025	0.79	0.81	0.78	0.79	0.79	-1.25%	139,000
Sep 12, 2025	0.78	0.81	0.75	0.80	0.80	3.90%	453,200
Sep 11, 2025	0.73	0.78	0.72	0.77	0.77	5.48%	122,419
Sep 10, 2025	0.74	0.74	0.71	0.73	0.73	-1.35%	291,300
Sep 9, 2025	0.74	0.75	0.73	0.74	0.74	-1.33%	208,002
Sep 8, 2025	0.79	0.79	0.75	0.75	0.75	-3.85%	94,500
Sep 5, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	70,515
Sep 4, 2025	0.80	0.81	0.78	0.81	0.81	-	106,904
Sep 3, 2025	0.82	0.84	0.78	0.81	0.81	-	217,137
Sep 2, 2025	0.75	0.81	0.73	0.81	0.81	5.19%	286,820
Aug 29, 2025	0.77	0.78	0.75	0.77	0.77	-	60,200
Aug 28, 2025	0.77	0.79	0.75	0.77	0.77	-1.28%	155,906
Aug 27, 2025	0.77	0.79	0.74	0.78	0.78	1.30%	114,717
Aug 26, 2025	0.71	0.77	0.71	0.77	0.77	10.00%	443,207
Aug 25, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	131,413
Aug 22, 2025	0.72	0.74	0.71	0.71	0.71	-	569,801
Aug 21, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	59,300
Aug 20, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	44,802
Aug 19, 2025	0.76	0.76	0.71	0.71	0.71	-5.33%	51,639
Aug 18, 2025	0.76	0.78	0.75	0.75	0.75	-2.60%	93,441
Aug 15, 2025	0.77	0.79	0.76	0.77	0.77	-	402,800
Aug 14, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	188,700
Aug 13, 2025	0.75	0.80	0.74	0.79	0.79	5.33%	1,175,629
Aug 12, 2025	0.78	0.78	0.74	0.75	0.75	-3.85%	313,600
Aug 11, 2025	0.74	0.84	0.74	0.78	0.78	14.71%	589,127
Aug 8, 2025	0.68	0.70	0.67	0.68	0.68	1.49%	164,200
Aug 7, 2025	0.65	0.70	0.65	0.67	0.67	1.52%	349,000
Aug 6, 2025	0.64	0.70	0.64	0.66	0.66	4.76%	178,904
Aug 5, 2025	0.63	0.65	0.62	0.63	0.63	-	62,848
Aug 1, 2025	0.61	0.63	0.59	0.63	0.63	3.28%	131,923
Jul 31, 2025	0.62	0.64	0.60	0.61	0.61	-1.61%	78,900
Jul 30, 2025	0.66	0.66	0.62	0.62	0.62	-7.46%	340,725
Jul 29, 2025	0.71	0.72	0.67	0.67	0.67	-5.63%	208,700
Jul 28, 2025	0.78	0.78	0.71	0.71	0.71	-8.97%	233,400
Jul 25, 2025	0.75	0.80	0.74	0.78	0.78	4.00%	446,803
Jul 24, 2025	0.69	0.75	0.69	0.75	0.75	10.29%	344,300
Jul 23, 2025	0.72	0.72	0.66	0.68	0.68	-5.56%	167,132
Jul 22, 2025	0.65	0.77	0.65	0.72	0.72	12.50%	757,300
Jul 21, 2025	0.68	0.68	0.64	0.64	0.64	-7.25%	100,800
Jul 18, 2025	0.61	0.70	0.61	0.69	0.69	11.29%	188,500
Jul 17, 2025	0.57	0.62	0.57	0.62	0.62	10.71%	599,600