Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.29	1.34	1.17	1.20	1.20	-6.98%	220,404
Jan 8, 2026	1.29	1.30	1.15	1.29	1.29	2.38%	354,750
Jan 7, 2026	1.30	1.37	1.25	1.26	1.26	0.80%	1,259,776
Jan 6, 2026	1.15	1.25	1.14	1.25	1.25	10.62%	281,712
Jan 5, 2026	1.05	1.16	1.05	1.13	1.13	7.62%	186,449
Jan 2, 2026	1.05	1.07	1.01	1.05	1.05	0.96%	76,647
Dec 31, 2025	1.03	1.04	1.00	1.04	1.04	-	45,247
Dec 30, 2025	1.00	1.04	0.99	1.04	1.04	4.52%	147,769
Dec 29, 2025	1.01	1.01	0.95	1.00	1.00	-1.49%	241,584
Dec 24, 2025	1.01	1.02	0.98	1.01	1.01	2.02%	172,588
Dec 23, 2025	0.99	1.00	0.96	0.99	0.99	-	95,342
Dec 22, 2025	0.90	1.00	0.90	0.99	0.99	8.79%	418,589
Dec 19, 2025	0.88	0.91	0.86	0.91	0.91	4.60%	130,958
Dec 18, 2025	0.84	0.87	0.83	0.87	0.87	4.82%	209,357
Dec 17, 2025	0.84	0.87	0.83	0.83	0.83	-	127,048
Dec 16, 2025	0.89	0.90	0.83	0.83	0.83	-7.78%	225,174
Dec 15, 2025	0.89	0.94	0.89	0.90	0.90	2.27%	537,066
Dec 12, 2025	0.86	0.88	0.86	0.88	0.88	3.53%	108,276
Dec 11, 2025	0.84	0.86	0.84	0.85	0.85	-	124,900
Dec 10, 2025	0.89	0.89	0.82	0.85	0.85	-3.41%	106,703
Dec 9, 2025	0.87	0.90	0.82	0.88	0.88	1.15%	120,841
Dec 8, 2025	0.88	0.88	0.86	0.87	0.87	-	82,621
Dec 5, 2025	0.90	0.90	0.86	0.87	0.87	-2.25%	38,405
Dec 4, 2025	0.87	0.91	0.87	0.89	0.89	1.14%	374,716
Dec 3, 2025	0.83	0.92	0.81	0.88	0.88	6.02%	750,435
Dec 2, 2025	0.91	0.91	0.83	0.83	0.83	-6.74%	227,749
Dec 1, 2025	0.95	0.96	0.89	0.89	0.89	-4.30%	817,775
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