Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.91	0.92	0.89	0.91	0.91	-1.09%	196,726
May 25, 2026	0.92	0.94	0.89	0.92	0.92	3.37%	175,440
May 22, 2026	0.88	0.93	0.86	0.89	0.89	1.14%	521,763
May 21, 2026	0.96	0.96	0.88	0.88	0.88	-9.28%	634,477
May 20, 2026	0.96	1.00	0.95	0.97	0.97	1.04%	245,858
May 19, 2026	1.04	1.04	0.92	0.96	0.96	-5.88%	459,243
May 15, 2026	1.01	1.04	0.97	1.02	1.02	-3.77%	609,662
May 14, 2026	1.16	1.18	1.05	1.06	1.06	-8.23%	453,818
May 13, 2026	1.23	1.23	1.16	1.16	1.16	-2.94%	328,134
May 12, 2026	1.19	1.21	1.13	1.19	1.19	-	346,768
May 11, 2026	1.15	1.21	1.15	1.19	1.19	4.39%	187,119
May 8, 2026	1.12	1.17	1.11	1.14	1.14	2.24%	252,729
May 7, 2026	1.14	1.17	1.10	1.12	1.12	-0.45%	250,779
May 6, 2026	1.00	1.14	1.00	1.12	1.12	9.80%	779,849
May 5, 2026	1.02	1.04	1.01	1.02	1.02	0.99%	227,749
May 4, 2026	1.05	1.07	1.00	1.01	1.01	-4.72%	269,779
May 1, 2026	1.09	1.10	1.04	1.06	1.06	-1.85%	259,520
Apr 30, 2026	1.04	1.12	1.04	1.08	1.08	6.40%	400,524
Apr 29, 2026	1.01	1.04	0.94	1.02	1.02	-3.33%	912,822
Apr 28, 2026	1.09	1.09	1.00	1.05	1.05	-4.55%	381,919
Apr 27, 2026	1.11	1.11	1.04	1.10	1.10	1.85%	197,593
Apr 24, 2026	1.09	1.10	1.06	1.08	1.08	-	118,849
Apr 23, 2026	1.17	1.17	1.07	1.08	1.08	-5.26%	217,983
Apr 22, 2026	1.12	1.17	1.12	1.14	1.14	1.79%	289,917
Apr 21, 2026	1.22	1.26	1.10	1.12	1.12	-6.67%	687,622
Apr 20, 2026	1.19	1.23	1.14	1.20	1.20	-3.23%	427,802
Apr 17, 2026	1.22	1.27	1.17	1.24	1.24	1.64%	1,408,008
Apr 16, 2026	1.05	1.23	1.04	1.22	1.22	18.45%	1,748,876
Apr 15, 2026	0.90	1.07	0.90	1.03	1.03	15.73%	695,325