Vinland Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.67	0.67	0.67	0.67	0.67	-9.46%	3,477
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	11,000
Feb 17, 2026	0.77	0.77	0.75	0.75	0.75	-	6,502
Feb 13, 2026	0.79	0.79	0.66	0.75	0.75	15.38%	5,396
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	4,094
Feb 9, 2026	0.68	0.70	0.68	0.70	0.70	7.69%	3,000
Feb 6, 2026	0.70	0.70	0.65	0.65	0.65	-	7,181
Feb 2, 2026	0.66	0.66	0.65	0.65	0.65	-4.41%	6,883
Jan 28, 2026	0.70	0.70	0.68	0.68	0.68	-15.00%	5,557
Jan 27, 2026	0.75	0.80	0.72	0.80	0.80	17.65%	49,697
Jan 23, 2026	0.66	0.70	0.66	0.68	0.68	3.03%	4,372
Jan 22, 2026	0.70	0.72	0.66	0.66	0.66	1.54%	13,468
Jan 20, 2026	0.67	0.67	0.65	0.65	0.65	-7.14%	27,000
Jan 19, 2026	0.70	0.70	0.69	0.70	0.70	6.06%	3,550
Jan 16, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	4,660
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	1,448
Jan 14, 2026	0.66	0.66	0.66	0.66	0.66	-	5,373
Jan 13, 2026	0.69	0.69	0.66	0.66	0.66	-17.50%	2,960
Jan 12, 2026	0.61	0.90	0.61	0.80	0.80	19.40%	25,533
Jan 9, 2026	0.67	0.67	0.67	0.67	0.67	-5.63%	12,524
Jan 8, 2026	0.75	0.79	0.65	0.71	0.71	18.33%	12,904
Jan 7, 2026	0.60	0.84	0.60	0.60	0.60	9.09%	7,197
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-	2,100
Dec 31, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	3,500
Dec 29, 2025	0.56	0.56	0.55	0.56	0.56	7.69%	41,982
Dec 23, 2025	0.52	0.53	0.52	0.52	0.52	-	16,500
Dec 22, 2025	0.52	0.52	0.52	0.52	0.52	-	4,321
Dec 19, 2025	0.52	0.53	0.52	0.52	0.52	-5.45%	8,501
Dec 18, 2025	0.54	0.55	0.54	0.55	0.55	5.77%	2,000
Dec 16, 2025	0.56	0.56	0.51	0.52	0.52	-13.33%	30,354
Dec 15, 2025	0.56	0.65	0.56	0.60	0.60	5.26%	15,613
Dec 12, 2025	0.57	0.57	0.57	0.57	0.57	-	4,510
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-	1,448
Dec 10, 2025	0.57	0.62	0.57	0.57	0.57	-	28,500
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	3,624
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-	2,477
Dec 5, 2025	0.60	0.60	0.57	0.57	0.57	-8.06%	4,171
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	8.77%	1,000
Dec 3, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	12,500
Dec 2, 2025	0.59	0.59	0.58	0.58	0.58	-	2,500
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	4,500
Nov 28, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	11,845
Nov 27, 2025	0.60	0.60	0.57	0.58	0.58	-3.33%	11,000
Nov 24, 2025	0.60	0.60	0.60	0.60	0.60	-	1,172
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-13.04%	1,021
Nov 18, 2025	0.60	0.69	0.60	0.69	0.69	13.11%	2,489
Nov 17, 2025	0.61	0.61	0.61	0.61	0.61	-	11,500
Nov 14, 2025	0.61	0.61	0.59	0.61	0.61	-	34,328
Nov 13, 2025	0.61	0.61	0.61	0.61	0.61	-	2,624
Nov 12, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	5,571