Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.64	0.66	0.62	0.66	0.66	-	350,791
Aug 25, 2026	0.62	0.67	0.61	0.66	0.66	5.65%	365,858
Aug 24, 2026	0.65	0.65	0.60	0.62	0.62	-1.59%	486,738
Aug 21, 2026	0.63	0.69	0.63	0.63	0.63	-	681,026
Aug 20, 2026	0.59	0.67	0.59	0.63	0.63	5.00%	746,952
Aug 19, 2026	0.55	0.60	0.54	0.60	0.60	11.11%	546,465
Aug 18, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	142,792
Aug 17, 2026	0.58	0.58	0.54	0.55	0.55	-4.39%	139,905
Aug 14, 2026	0.56	0.58	0.52	0.57	0.57	1.79%	1,398,364
Aug 13, 2026	0.59	0.70	0.54	0.56	0.56	7.69%	2,549,838
Aug 12, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	93,555
Aug 11, 2026	0.56	0.56	0.51	0.54	0.54	-1.82%	245,152
Aug 10, 2026	0.53	0.59	0.53	0.55	0.55	3.77%	1,005,645
Aug 7, 2026	0.49	0.58	0.49	0.53	0.53	9.28%	810,619
Aug 6, 2026	0.49	0.52	0.48	0.49	0.49	1.04%	380,143
Aug 5, 2026	0.49	0.54	0.48	0.48	0.48	2.13%	1,183,049
Aug 4, 2026	0.51	0.52	0.45	0.47	0.47	-7.84%	1,275,568
Jul 31, 2026	0.55	0.55	0.36	0.51	0.51	-17.74%	1,308,255
Jul 30, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	108,559
Jul 29, 2026	0.64	0.66	0.62	0.63	0.63	-3.08%	178,051
Jul 28, 2026	0.66	0.66	0.60	0.65	0.65	-2.26%	246,891
Jul 27, 2026	0.67	0.69	0.66	0.67	0.67	-0.75%	138,111
Jul 24, 2026	0.72	0.72	0.66	0.67	0.67	-5.63%	167,850
Jul 23, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	108,161
Jul 22, 2026	0.70	0.72	0.70	0.70	0.70	-	124,750
Jul 21, 2026	0.70	0.71	0.68	0.70	0.70	2.94%	246,844
Jul 20, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	126,286
Jul 17, 2026	0.70	0.71	0.67	0.70	0.70	-	340,795
Jul 16, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	258,131
Jul 15, 2026	0.72	0.73	0.70	0.73	0.73	2.82%	375,223
Jul 14, 2026	0.76	0.76	0.70	0.71	0.71	-6.58%	326,314
Jul 13, 2026	0.76	0.80	0.70	0.76	0.76	-0.65%	326,569
Jul 10, 2026	0.78	0.78	0.74	0.77	0.77	-1.92%	200,722
Jul 9, 2026	0.76	0.80	0.73	0.78	0.78	6.12%	284,344
Jul 8, 2026	0.65	0.75	0.64	0.74	0.74	8.89%	374,144
Jul 7, 2026	0.73	0.73	0.67	0.68	0.68	-8.16%	171,372
Jul 6, 2026	0.76	0.76	0.72	0.74	0.74	-2.65%	86,300
Jul 3, 2026	0.76	0.77	0.75	0.76	0.76	-	34,213
Jul 2, 2026	0.75	0.79	0.75	0.76	0.76	0.67%	251,381
Jun 30, 2026	0.73	0.75	0.71	0.75	0.75	4.17%	212,898
Jun 29, 2026	0.76	0.76	0.71	0.72	0.72	-4.00%	64,073
Jun 26, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	126,923
Jun 25, 2026	0.75	0.76	0.74	0.76	0.76	4.11%	130,005
Jun 24, 2026	0.77	0.77	0.71	0.73	0.73	-5.19%	210,940
Jun 23, 2026	0.77	0.77	0.73	0.77	0.77	-1.28%	466,025
Jun 22, 2026	0.89	0.89	0.76	0.78	0.78	-13.33%	303,901
Jun 19, 2026	0.88	0.91	0.84	0.90	0.90	4.65%	253,302
Jun 18, 2026	0.80	0.86	0.78	0.86	0.86	10.26%	792,726
Jun 17, 2026	0.71	0.85	0.70	0.78	0.78	11.43%	850,699
Jun 16, 2026	0.72	0.72	0.69	0.70	0.70	0.72%	161,523