Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	30,542
Jun 26, 2025	0.56	0.58	0.54	0.58	0.58	5.45%	87,600
Jun 25, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	25,503
Jun 24, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	30,700
Jun 23, 2025	0.57	0.57	0.54	0.54	0.54	-6.90%	70,700
Jun 20, 2025	0.55	0.60	0.50	0.58	0.58	9.43%	162,400
Jun 19, 2025	0.53	0.54	0.53	0.53	0.53	-	53,900
Jun 18, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	128,500
Jun 17, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	77,000
Jun 16, 2025	0.55	0.55	0.55	0.55	0.55	-	4,000
Jun 13, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	145,300
Jun 12, 2025	0.57	0.58	0.54	0.56	0.56	-1.75%	94,200
Jun 11, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	25,000
Jun 10, 2025	0.59	0.59	0.57	0.58	0.58	-	57,720
Jun 9, 2025	0.56	0.58	0.55	0.58	0.58	5.45%	156,500
Jun 6, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	17,218
Jun 5, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	52,502
Jun 4, 2025	0.59	0.59	0.55	0.57	0.57	-1.72%	92,912
Jun 3, 2025	0.57	0.58	0.56	0.58	0.58	3.57%	117,200
Jun 2, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	17,100
May 30, 2025	0.55	0.56	0.53	0.55	0.55	-1.79%	57,100
May 29, 2025	0.58	0.58	0.54	0.56	0.56	-3.45%	140,108
May 28, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	339,400
May 27, 2025	0.61	0.61	0.59	0.61	0.61	3.39%	272,200
May 26, 2025	0.62	0.62	0.59	0.59	0.59	-3.28%	148,516
May 23, 2025	0.62	0.63	0.61	0.61	0.61	-3.17%	123,600
May 22, 2025	0.65	0.65	0.60	0.63	0.63	-1.56%	321,601
May 21, 2025	0.60	0.66	0.59	0.64	0.64	6.67%	798,400
May 20, 2025	0.60	0.62	0.59	0.60	0.60	-	156,713
May 16, 2025	0.60	0.61	0.58	0.60	0.60	-	143,200
May 15, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	185,500
May 14, 2025	0.65	0.65	0.59	0.61	0.61	-6.15%	228,100
May 13, 2025	0.68	0.68	0.64	0.65	0.65	-4.41%	120,400
May 12, 2025	0.68	0.69	0.68	0.68	0.68	1.49%	126,800
May 9, 2025	0.70	0.72	0.67	0.67	0.67	-4.29%	235,400
May 8, 2025	0.69	0.71	0.68	0.70	0.70	-	182,246
May 7, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	136,700
May 6, 2025	0.73	0.73	0.70	0.71	0.71	-1.39%	122,400
May 5, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	18,504
May 2, 2025	0.74	0.74	0.71	0.73	0.73	-	104,100
May 1, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	33,100
Apr 30, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	79,100
Apr 29, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	13,827
Apr 28, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	26,501
Apr 25, 2025	0.76	0.76	0.74	0.75	0.75	-	24,800
Apr 24, 2025	0.71	0.75	0.71	0.75	0.75	3.45%	238,742
Apr 23, 2025	0.75	0.78	0.72	0.73	0.73	-2.03%	271,544
Apr 22, 2025	0.72	0.75	0.72	0.74	0.74	4.23%	59,800
Apr 21, 2025	0.76	0.76	0.70	0.71	0.71	-4.05%	267,500
Apr 17, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	109,000