Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.49	0.49	0.48	0.49	-	2.08%	174,473
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
Jun 15, 2026	0.79	0.83	0.70	0.70	0.70	-9.74%	577,217
Jun 12, 2026	0.83	0.83	0.76	0.77	0.77	-	320,535
Jun 11, 2026	0.78	0.82	0.73	0.77	0.77	2.67%	653,421
Jun 10, 2026	0.84	0.84	0.75	0.75	0.75	-11.24%	569,394
Jun 9, 2026	0.88	0.88	0.80	0.85	0.85	-1.74%	406,140
Jun 8, 2026	0.94	0.95	0.85	0.86	0.86	-6.52%	699,943
Jun 5, 2026	1.02	1.02	0.88	0.92	0.92	-8.91%	509,299
Jun 4, 2026	0.99	1.03	0.96	1.01	1.01	3.06%	139,846
Jun 3, 2026	1.05	1.05	0.97	0.98	0.98	-6.67%	137,941
Jun 2, 2026	1.02	1.11	1.00	1.05	1.05	1.94%	425,768
Jun 1, 2026	1.06	1.07	1.01	1.03	1.03	-2.83%	205,950
May 29, 2026	1.00	1.08	1.00	1.06	1.06	7.07%	467,696
May 28, 2026	0.98	1.03	0.97	0.99	0.99	3.13%	389,693
May 27, 2026	0.91	0.98	0.89	0.96	0.96	5.49%	409,437