Vinland Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.52	0.52	0.52	0.52	-	-14.75%	14,080
Jul 2, 2025	0.53	0.61	0.53	0.61	-	10.91%	11,383
Jun 30, 2025	0.56	0.56	0.55	0.55	-	-5.17%	26,820
Jun 27, 2025	0.55	0.58	0.55	0.58	-	-	8,546
Jun 26, 2025	0.57	0.58	0.57	0.58	-	3.57%	6,891
Jun 25, 2025	0.55	0.64	0.55	0.56	-	1.82%	8,106
Jun 24, 2025	0.61	0.61	0.53	0.55	-	-11.29%	34,932
Jun 23, 2025	0.73	0.73	0.62	0.62	-	-8.82%	1,958
Jun 20, 2025	0.65	0.75	0.65	0.68	-	9.68%	10,889
Jun 19, 2025	0.62	0.75	0.62	0.62	-	-11.43%	18,519
Jun 18, 2025	0.75	0.75	0.57	0.70	-	-2.78%	15,734
Jun 17, 2025	0.72	0.75	0.72	0.72	-	-4.00%	47,347
Jun 16, 2025	0.75	0.75	0.75	0.75	-	1.35%	5,036
Jun 13, 2025	0.67	0.75	0.66	0.74	-	23.33%	10,300
Jun 12, 2025	0.75	0.75	0.57	0.60	-	-21.05%	9,790
Jun 11, 2025	0.75	0.76	0.75	0.76	-	1.33%	4,371
Jun 9, 2025	0.86	0.88	0.75	0.75	-	-12.79%	26,874
Jun 6, 2025	0.86	0.86	0.85	0.86	-	7.50%	11,680
Jun 5, 2025	0.85	0.85	0.74	0.80	-	8.11%	11,238
Jun 4, 2025	0.88	0.88	0.74	0.74	-	-14.94%	7,986
Jun 3, 2025	0.61	0.90	0.61	0.87	-	42.62%	35,083
Jun 2, 2025	0.68	0.69	0.61	0.61	-	-10.29%	10,446
May 30, 2025	0.50	0.68	0.50	0.68	-	47.83%	34,644
May 29, 2025	0.47	0.56	0.46	0.46	-	1.10%	17,769
May 28, 2025	0.42	0.52	0.42	0.46	-	8.33%	20,468
May 27, 2025	0.40	0.43	0.35	0.42	-	5.00%	25,483
May 26, 2025	0.42	0.42	0.36	0.40	-	-	18,539