Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	5,500
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
Apr 16, 2025	0.76	0.79	0.74	0.76	0.76	2.70%	249,700
Apr 15, 2025	0.79	0.79	0.74	0.74	0.74	-5.13%	142,000
Apr 14, 2025	0.75	0.81	0.74	0.78	0.78	6.85%	352,100
Apr 11, 2025	0.74	0.77	0.73	0.73	0.73	-1.35%	145,200
Apr 10, 2025	0.79	0.79	0.72	0.74	0.74	-6.33%	221,147
Apr 9, 2025	0.71	0.79	0.69	0.79	0.79	11.27%	234,500
Apr 8, 2025	0.75	0.79	0.70	0.71	0.71	-4.05%	943,528
Apr 7, 2025	0.73	0.79	0.70	0.74	0.74	-5.13%	237,700
Apr 4, 2025	0.85	0.85	0.77	0.78	0.78	-8.24%	214,800
Apr 3, 2025	0.86	0.86	0.83	0.85	0.85	-4.49%	315,147
Apr 2, 2025	0.87	0.90	0.85	0.89	0.89	3.49%	79,432
Apr 1, 2025	0.90	0.90	0.86	0.86	0.86	-4.44%	146,600
Mar 31, 2025	0.91	0.91	0.87	0.90	0.90	-3.23%	183,137
Mar 28, 2025	1.02	1.02	0.93	0.93	0.93	-7.92%	399,400
Mar 27, 2025	1.01	1.03	1.00	1.01	1.01	-0.98%	56,033
Mar 26, 2025	1.08	1.09	1.00	1.02	1.02	-5.56%	269,713
Mar 25, 2025	1.14	1.15	1.08	1.08	1.08	-3.57%	240,200
Mar 24, 2025	1.11	1.15	1.11	1.12	1.12	1.82%	81,704
Mar 21, 2025	1.11	1.12	1.07	1.10	1.10	-	99,800