Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.95	0.96	0.95	0.96	-	3.23%	441,449
Nov 28, 2025	0.89	0.97	0.88	0.93	0.93	3.33%	790,160
Nov 27, 2025	0.80	0.91	0.80	0.90	0.90	12.50%	756,264
Nov 26, 2025	0.77	0.80	0.76	0.80	0.80	5.26%	294,385
Nov 25, 2025	0.77	0.79	0.76	0.76	0.76	-	237,177
Nov 24, 2025	0.76	0.77	0.75	0.76	0.76	-	88,835
Nov 21, 2025	0.75	0.76	0.72	0.76	0.76	2.70%	225,783
Nov 20, 2025	0.77	0.77	0.72	0.74	0.74	-1.33%	122,125
Nov 19, 2025	0.71	0.76	0.71	0.75	0.75	9.49%	308,043
Nov 18, 2025	0.72	0.72	0.68	0.69	0.69	-3.52%	88,826
Nov 17, 2025	0.66	0.76	0.66	0.71	0.71	10.94%	538,073
Nov 14, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	23,739
Nov 13, 2025	0.64	0.67	0.64	0.66	0.66	6.45%	221,784
Nov 12, 2025	0.66	0.67	0.62	0.62	0.62	-6.06%	278,815
Nov 11, 2025	0.66	0.67	0.64	0.66	0.66	-	288,618
Nov 10, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	121,396
Nov 7, 2025	0.63	0.67	0.63	0.67	0.67	6.35%	108,238
Nov 6, 2025	0.68	0.68	0.63	0.63	0.63	-5.97%	145,393
Nov 5, 2025	0.68	0.69	0.67	0.67	0.67	1.52%	51,562
Nov 4, 2025	0.69	0.69	0.66	0.66	0.66	-5.71%	95,634
Nov 3, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	145,258
Oct 31, 2025	0.72	0.72	0.70	0.71	0.71	-	87,290
Oct 30, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	61,560
Oct 29, 2025	0.72	0.72	0.70	0.70	0.70	-	54,574
Oct 28, 2025	0.70	0.70	0.70	0.70	0.70	-	5,501
Oct 27, 2025	0.71	0.72	0.68	0.70	0.70	-	199,333
Oct 24, 2025	0.70	0.74	0.70	0.70	0.70	-	214,894
Oct 23, 2025	0.72	0.72	0.70	0.70	0.70	-	94,150
Oct 22, 2025	0.74	0.75	0.70	0.70	0.70	-5.41%	214,760
Oct 21, 2025	0.79	0.79	0.74	0.74	0.74	-5.13%	191,930
Oct 20, 2025	0.74	0.79	0.74	0.78	0.78	4.00%	69,042
Oct 17, 2025	0.79	0.79	0.75	0.75	0.75	-5.06%	165,145
Oct 16, 2025	0.82	0.82	0.78	0.79	0.79	-2.47%	348,113
Oct 15, 2025	0.83	0.84	0.80	0.81	0.81	-	217,530
Oct 14, 2025	0.84	0.84	0.80	0.81	0.81	-	709,923
Oct 10, 2025	0.83	0.88	0.81	0.81	0.81	-2.41%	213,461
Oct 9, 2025	0.83	0.84	0.81	0.83	0.83	1.22%	207,791
Oct 8, 2025	0.82	0.84	0.80	0.82	0.82	-	172,082
Oct 7, 2025	0.82	0.84	0.79	0.82	0.82	2.50%	181,467
Oct 6, 2025	0.80	0.85	0.80	0.80	0.80	1.27%	233,843
Oct 3, 2025	0.78	0.81	0.76	0.79	0.79	2.60%	381,544
Oct 2, 2025	0.79	0.79	0.75	0.77	0.77	-	188,041
Oct 1, 2025	0.81	0.81	0.76	0.77	0.77	-1.28%	131,137
Sep 30, 2025	0.77	0.80	0.77	0.78	0.78	1.30%	62,194
Sep 29, 2025	0.85	0.89	0.77	0.77	0.77	-7.23%	451,567
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%	1,531,487
Sep 24, 2025	0.73	0.78	0.72	0.77	0.77	8.45%	282,389
Sep 23, 2025	0.72	0.74	0.70	0.71	0.71	-1.39%	340,596
Sep 22, 2025	0.74	0.74	0.71	0.72	0.72	-2.70%	188,953