Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.61	0.70	0.61	0.68	0.68	9.68%	182,993
Jul 17, 2025	0.57	0.62	0.57	0.62	0.62	10.71%	599,600
Jul 16, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	438,200
Jul 15, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	55,845
Jul 14, 2025	0.60	0.60	0.56	0.56	0.56	-5.08%	273,526
Jul 11, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	81,500
Jul 10, 2025	0.58	0.62	0.58	0.62	0.62	6.90%	137,509
Jul 9, 2025	0.61	0.61	0.58	0.58	0.58	-	203,400
Jul 8, 2025	0.57	0.60	0.57	0.58	0.58	-	177,100
Jul 7, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	83,149
Jul 4, 2025	0.57	0.62	0.57	0.61	0.61	7.02%	912,300
Jul 3, 2025	0.57	0.57	0.55	0.57	0.57	-	40,304
Jul 2, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	41,700
Jun 30, 2025	0.56	0.59	0.56	0.58	0.58	3.57%	148,945
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