Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.76	0.79	0.75	0.76	0.76	1.33%	145,024
Dec 19, 2024	0.73	0.76	0.71	0.75	0.75	2.74%	237,740
Dec 18, 2024	0.78	0.78	0.73	0.73	0.73	-6.41%	181,500
Dec 17, 2024	0.78	0.78	0.75	0.78	0.78	-	120,013
Dec 16, 2024	0.78	0.79	0.75	0.78	0.78	-2.50%	320,700
Dec 13, 2024	0.82	0.82	0.75	0.80	0.80	-1.23%	237,100
Dec 12, 2024	0.78	0.82	0.76	0.81	0.81	2.53%	244,845
Dec 11, 2024	0.78	0.79	0.75	0.79	0.79	-	77,000
Dec 10, 2024	0.80	0.81	0.76	0.79	0.79	-2.47%	610,428
Dec 9, 2024	0.81	0.83	0.80	0.81	0.81	1.25%	290,946
Dec 6, 2024	0.81	0.82	0.79	0.80	0.80	-	292,808
Dec 5, 2024	0.82	0.83	0.79	0.80	0.80	-2.44%	353,045
Dec 4, 2024	0.86	0.89	0.78	0.82	0.82	-3.53%	1,284,200
Dec 3, 2024	0.89	0.89	0.84	0.85	0.85	-3.41%	254,427
Dec 2, 2024	0.90	0.90	0.86	0.88	0.88	-1.68%	123,900
Nov 29, 2024	0.95	0.95	0.88	0.90	0.90	-5.79%	286,800
Nov 28, 2024	0.94	0.96	0.93	0.95	0.95	1.06%	144,724
Nov 27, 2024	1.05	1.05	0.93	0.94	0.94	1.08%	1,933,000
Nov 26, 2024	0.90	0.94	0.87	0.93	0.93	4.49%	499,236
Nov 25, 2024	0.86	0.92	0.85	0.89	0.89	3.49%	465,500
Nov 22, 2024	0.89	0.89	0.82	0.86	0.86	-2.27%	292,340
Nov 21, 2024	0.80	0.90	0.77	0.88	0.88	11.39%	486,200
Nov 20, 2024	0.73	0.79	0.71	0.79	0.79	6.76%	282,015
Nov 19, 2024	0.67	0.74	0.65	0.74	0.74	8.82%	505,525
Nov 18, 2024	0.65	0.69	0.65	0.68	0.68	4.62%	559,649
Nov 15, 2024	0.68	0.68	0.65	0.65	0.65	-2.99%	120,700
Nov 14, 2024	0.68	0.68	0.67	0.67	0.67	-1.47%	65,300
Nov 13, 2024	0.70	0.72	0.68	0.68	0.68	-2.86%	227,500
Nov 12, 2024	0.69	0.70	0.67	0.70	0.70	-	207,510
Nov 11, 2024	0.69	0.70	0.64	0.70	0.70	1.45%	256,500
Nov 8, 2024	0.73	0.73	0.68	0.69	0.69	-4.17%	162,500
Nov 7, 2024	0.73	0.74	0.71	0.72	0.72	-	123,230
Nov 6, 2024	0.71	0.73	0.69	0.72	0.72	1.41%	406,400
Nov 5, 2024	0.75	0.75	0.71	0.71	0.71	-4.05%	331,200
Nov 4, 2024	0.79	0.79	0.74	0.74	0.74	-6.33%	352,900
Nov 1, 2024	0.78	0.81	0.78	0.79	0.79	-	265,400
Oct 31, 2024	0.86	0.86	0.78	0.79	0.79	-7.06%	653,700
Oct 30, 2024	0.80	0.85	0.78	0.85	0.85	7.59%	380,300
Oct 29, 2024	0.75	0.79	0.74	0.79	0.79	6.76%	469,400
Oct 28, 2024	0.74	0.76	0.73	0.74	0.74	1.37%	360,813
Oct 25, 2024	0.77	0.77	0.72	0.73	0.73	-5.19%	221,826
Oct 24, 2024	0.77	0.79	0.75	0.77	0.77	1.32%	53,700
Oct 23, 2024	0.80	0.80	0.75	0.76	0.76	-5.00%	300,939
Oct 22, 2024	0.81	0.81	0.78	0.80	0.80	-2.44%	149,746
Oct 21, 2024	0.85	0.85	0.80	0.82	0.82	-3.53%	233,400
Oct 18, 2024	0.87	0.87	0.83	0.85	0.85	-1.16%	159,716
Oct 17, 2024	0.90	0.91	0.84	0.86	0.86	-3.37%	471,608
Oct 16, 2024	0.87	0.90	0.86	0.89	0.89	3.49%	243,329
Oct 15, 2024	0.94	0.94	0.86	0.86	0.86	-6.52%	219,100
Oct 11, 2024	0.89	0.92	0.86	0.92	0.92	4.55%	633,200
Oct 10, 2024	0.88	0.88	0.84	0.88	0.88	1.15%	163,032
Oct 9, 2024	0.86	0.91	0.86	0.87	0.87	2.35%	758,013
Oct 8, 2024	0.90	0.90	0.84	0.85	0.85	-4.49%	577,000
Oct 7, 2024	0.90	0.97	0.87	0.89	0.89	1.71%	908,036
Oct 4, 2024	0.86	0.93	0.86	0.88	0.88	2.94%	1,458,022
Oct 3, 2024	0.88	0.88	0.83	0.85	0.85	-2.30%	907,200
Oct 2, 2024	0.77	0.87	0.77	0.87	0.87	16.00%	1,295,723
Oct 1, 2024	0.70	0.76	0.69	0.75	0.75	7.14%	2,718,600
Sep 30, 2024	0.70	0.70	0.68	0.70	0.70	2.94%	279,000
Sep 27, 2024	0.67	0.70	0.67	0.68	0.68	-	174,900
Sep 26, 2024	0.71	0.72	0.67	0.68	0.68	-4.23%	411,101
Sep 25, 2024	0.72	0.72	0.65	0.71	0.71	-	583,300
Sep 24, 2024	0.66	0.71	0.64	0.71	0.71	10.94%	458,200
Sep 23, 2024	0.67	0.67	0.63	0.64	0.64	-1.54%	130,207
Sep 20, 2024	0.68	0.68	0.64	0.65	0.65	-4.41%	107,000
Sep 19, 2024	0.67	0.68	0.66	0.68	0.68	3.03%	117,200
Sep 18, 2024	0.68	0.68	0.64	0.66	0.66	-2.22%	187,946
Sep 17, 2024	0.70	0.71	0.68	0.68	0.68	0.75%	505,100
Sep 16, 2024	0.69	0.70	0.65	0.67	0.67	-2.90%	162,205
Sep 13, 2024	0.67	0.71	0.66	0.69	0.69	4.55%	508,300
Sep 12, 2024	0.67	0.70	0.66	0.66	0.66	-	417,322
Sep 11, 2024	0.62	0.67	0.62	0.66	0.66	15.79%	461,700
Sep 10, 2024	0.63	0.63	0.57	0.57	0.57	-8.06%	416,040
Sep 9, 2024	0.62	0.63	0.62	0.62	0.62	1.64%	39,007
Sep 6, 2024	0.65	0.66	0.61	0.61	0.61	-6.15%	174,817
Sep 5, 2024	0.65	0.67	0.65	0.65	0.65	-	139,135
Sep 4, 2024	0.66	0.67	0.65	0.65	0.65	-	261,400
Sep 3, 2024	0.67	0.68	0.64	0.65	0.65	-2.99%	280,424
Aug 30, 2024	0.69	0.69	0.65	0.67	0.67	1.52%	94,600
Aug 29, 2024	0.62	0.69	0.60	0.66	0.66	8.20%	885,125
Aug 28, 2024	0.61	0.62	0.57	0.61	0.61	1.67%	239,410
Aug 27, 2024	0.61	0.63	0.56	0.60	0.60	-1.64%	568,549
Aug 26, 2024	0.63	0.65	0.61	0.61	0.61	-3.17%	52,131
Aug 23, 2024	0.65	0.69	0.62	0.63	0.63	-1.56%	444,845
Aug 22, 2024	0.64	0.65	0.63	0.64	0.64	-	98,139
Aug 21, 2024	0.63	0.65	0.59	0.64	0.64	1.59%	294,248
Aug 20, 2024	0.69	0.69	0.63	0.63	0.63	-7.35%	734,518
Aug 19, 2024	0.65	0.72	0.64	0.68	0.68	4.62%	1,337,225
Aug 16, 2024	0.67	0.70	0.62	0.65	0.65	-1.52%	1,497,649
Aug 15, 2024	0.60	0.67	0.56	0.66	0.66	26.92%	889,604
Aug 14, 2024	0.45	0.52	0.44	0.52	0.52	18.18%	251,103
Aug 13, 2024	0.46	0.49	0.44	0.44	0.44	-2.22%	242,338
Aug 12, 2024	0.44	0.45	0.44	0.45	0.45	-	193,243
Aug 9, 2024	0.47	0.48	0.45	0.45	0.45	-	37,800
Aug 8, 2024	0.44	0.47	0.41	0.45	0.45	7.14%	471,200
Aug 7, 2024	0.46	0.48	0.42	0.42	0.42	-6.67%	1,242,700
Aug 6, 2024	0.48	0.48	0.45	0.45	0.45	-10.00%	299,200
Aug 2, 2024	0.53	0.53	0.49	0.50	0.50	-5.66%	177,344
Aug 1, 2024	0.56	0.57	0.52	0.53	0.53	-5.36%	196,524
Jul 31, 2024	0.57	0.57	0.55	0.56	0.56	-	89,700