Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.50	0.52	0.50	0.50	0.50	-	84,578
Oct 2, 2026	0.51	0.51	0.50	0.50	0.50	-	30,721
Oct 1, 2026	0.54	0.54	0.49	0.50	0.50	-1.96%	154,102
Sep 30, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	60,579
Sep 29, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	17,059
Sep 28, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	18,111
Sep 25, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	76,198
Sep 24, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	149,812
Sep 23, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	57,873
Sep 22, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	86,153
Sep 21, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	221,159
Sep 18, 2026	0.58	0.58	0.56	0.58	0.58	-	87,891
Sep 17, 2026	0.58	0.59	0.57	0.58	0.58	-	254,416
Sep 16, 2026	0.59	0.60	0.55	0.58	0.58	-	223,680
Sep 15, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	141,136
Sep 14, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	181,341
Sep 11, 2026	0.67	0.67	0.64	0.65	0.65	-	1,494,300
Sep 10, 2026	0.66	0.70	0.65	0.65	0.65	-0.76%	413,567
Sep 9, 2026	0.63	0.66	0.62	0.66	0.66	3.97%	456,868
Sep 8, 2026	0.66	0.68	0.62	0.63	0.63	-4.55%	631,695
Sep 4, 2026	0.65	0.66	0.63	0.66	0.66	3.13%	139,515
Sep 3, 2026	0.66	0.68	0.63	0.64	0.64	-3.03%	253,440
Sep 2, 2026	0.58	0.66	0.57	0.66	0.66	13.79%	462,865
Sep 1, 2026	0.62	0.62	0.57	0.58	0.58	-3.33%	289,984
Aug 31, 2026	0.60	0.61	0.57	0.60	0.60	-1.64%	324,680
Aug 28, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	95,528
Aug 27, 2026	0.65	0.66	0.63	0.63	0.63	-3.82%	74,118
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