Vinland Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	2,500
Jun 29, 2026	0.46	0.46	0.46	0.46	0.46	-	4,003
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	-13.21%	1,256
Jun 25, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	2,117
Jun 24, 2026	0.49	0.50	0.49	0.50	0.50	8.70%	2,000
Jun 23, 2026	0.46	0.46	0.46	0.46	0.46	15.00%	5,213
Jun 19, 2026	0.48	0.48	0.40	0.40	0.40	-20.00%	5,652
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	31.58%	5,000
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	500
Jun 11, 2026	0.50	0.50	0.38	0.38	0.38	-24.00%	2,579
Jun 10, 2026	0.39	0.50	0.38	0.50	0.50	29.87%	2,500
Jun 9, 2026	0.38	0.46	0.38	0.39	0.39	-3.75%	5,239
Jun 8, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	6,000
Jun 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	8,510
Jun 4, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	7,070
Jun 3, 2026	0.45	0.45	0.45	0.45	0.45	-15.09%	690
May 28, 2026	0.45	0.53	0.45	0.53	0.53	-1.85%	1,083
May 21, 2026	0.50	0.54	0.50	0.54	0.54	14.89%	1,276
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	5,024
May 14, 2026	0.47	0.47	0.47	0.47	0.47	-	2,900
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	1,237
May 12, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	5,000
May 7, 2026	0.51	0.51	0.48	0.48	0.48	-12.73%	10,000
May 6, 2026	0.55	0.55	0.55	0.55	0.55	-	550
May 5, 2026	0.46	0.55	0.46	0.55	0.55	19.57%	5,000
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	4,000
May 1, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	9,400
Apr 29, 2026	0.49	0.49	0.49	0.49	0.49	-	689
Apr 28, 2026	0.49	0.49	0.49	0.49	0.49	-	879
Apr 27, 2026	0.52	0.52	0.49	0.49	0.49	-7.55%	7,500
Apr 24, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	5,095
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	700
Apr 21, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	3,598
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	2,500
Apr 14, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	1,510
Apr 13, 2026	0.55	0.55	0.55	0.55	0.55	-	2,050
Apr 10, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	531
Apr 2, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Apr 1, 2026	0.55	0.55	0.55	0.55	0.55	-	2,500
Mar 24, 2026	0.56	0.56	0.55	0.55	0.55	-6.78%	1,950
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	1,851
Mar 20, 2026	0.55	0.55	0.55	0.55	0.55	-	5,001
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	9,237
Mar 17, 2026	0.58	0.60	0.58	0.58	0.58	1.75%	2,121
Mar 16, 2026	0.57	0.57	0.57	0.57	0.57	-	2,979
Mar 13, 2026	0.60	0.60	0.55	0.57	0.57	-6.56%	30,500
Mar 11, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	2,000
Mar 9, 2026	0.63	0.63	0.58	0.60	0.60	-7.69%	17,445
Mar 3, 2026	0.65	0.65	0.65	0.65	0.65	-	18,345