Vinland Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.65	0.65	0.65	0.65	0.65	-	2,000
Feb 27, 2026	0.63	0.65	0.63	0.65	0.65	-	7,200
Feb 26, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	25,500
Feb 24, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	15,603
Feb 20, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	91,500
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