Snow Lake Resources Ltd. (LITM)
NASDAQ: LITM · Real-Time Price · USD
0.302
-0.517 (-63.14%)
At close: Dec 19, 2024, 4:00 PM
0.317
+0.015 (4.90%)
Pre-market: Dec 20, 2024, 5:36 AM EST
Snow Lake Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.43 | 0.45 | 0.28 | 0.30 | 0.30 | -63.14% | 69,048,763 |
| Dec 18, 2024 | 0.57 | 1.00 | 0.38 | 0.82 | 0.82 | 347.81% | 1,202,875,615 |
| Dec 17, 2024 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 17.46% | 4,313,933 |
| Dec 16, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.00% | 1,709,121 |
| Dec 13, 2024 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 3.80% | 3,328,702 |
| Dec 12, 2024 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -4.36% | 3,545,900 |
| Dec 11, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.82% | 1,915,632 |
| Dec 10, 2024 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.19% | 1,744,847 |
| Dec 9, 2024 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.84% | 4,300,707 |
| Dec 6, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -6.76% | 2,466,100 |
| Dec 5, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.62% | 3,209,613 |
| Dec 4, 2024 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -13.64% | 3,659,627 |
| Dec 3, 2024 | 0.21 | 0.32 | 0.19 | 0.21 | 0.21 | 2.90% | 15,488,732 |
| Dec 2, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.81% | 711,673 |
| Nov 29, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.45% | 287,933 |
| Nov 27, 2024 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 11.99% | 1,203,138 |
| Nov 26, 2024 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.95% | 513,000 |
| Nov 25, 2024 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.91% | 552,300 |
| Nov 22, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.19% | 412,500 |
| Nov 21, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.51% | 291,720 |
| Nov 20, 2024 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.00% | 358,914 |
| Nov 19, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.23% | 285,800 |
| Nov 18, 2024 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 1,102,200 |
| Nov 15, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.96% | 673,236 |
| Nov 14, 2024 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | -2.49% | 2,318,800 |
| Nov 13, 2024 | 0.28 | 0.29 | 0.22 | 0.25 | 0.25 | -9.46% | 424,900 |
| Nov 12, 2024 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -5.66% | 350,500 |
| Nov 11, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -1.10% | 233,600 |
| Nov 8, 2024 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -3.54% | 261,036 |
| Nov 7, 2024 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -2.17% | 196,218 |
| Nov 6, 2024 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 2.55% | 818,900 |
| Nov 5, 2024 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 1.67% | 120,600 |
| Nov 4, 2024 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -13.82% | 179,840 |
| Nov 1, 2024 | 0.37 | 0.39 | 0.33 | 0.35 | 0.35 | -3.96% | 387,231 |
| Oct 31, 2024 | 0.35 | 0.39 | 0.33 | 0.37 | 0.37 | 4.81% | 819,403 |
| Oct 30, 2024 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | 8.72% | 708,000 |
| Oct 29, 2024 | 0.34 | 0.36 | 0.30 | 0.32 | 0.32 | -6.23% | 384,476 |
| Oct 28, 2024 | 0.29 | 0.36 | 0.27 | 0.34 | 0.34 | 22.74% | 953,700 |
| Oct 25, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.39% | 200,000 |
| Oct 24, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.86% | 294,800 |
| Oct 23, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.58% | 246,900 |
| Oct 22, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.04% | 120,539 |
| Oct 21, 2024 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | -3.04% | 488,745 |
| Oct 18, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.06% | 49,381 |
| Oct 17, 2024 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 10.24% | 106,643 |
| Oct 16, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.12% | 204,746 |
| Oct 15, 2024 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -6.05% | 183,900 |
| Oct 14, 2024 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -1.37% | 94,300 |
| Oct 11, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 3.00% | 75,858 |
| Oct 10, 2024 | 0.30 | 0.32 | 0.25 | 0.28 | 0.28 | -8.11% | 214,117 |
| Oct 9, 2024 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.15% | 96,800 |
| Oct 8, 2024 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | -1.73% | 119,300 |
| Oct 7, 2024 | 0.33 | 0.35 | 0.30 | 0.31 | 0.31 | -5.15% | 350,300 |
| Oct 4, 2024 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 4.83% | 130,411 |
| Oct 3, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -2.66% | 25,271 |
| Oct 2, 2024 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.88% | 87,600 |
| Oct 1, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.00% | 35,200 |
| Sep 30, 2024 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | 2.11% | 184,326 |
| Sep 27, 2024 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -0.35% | 145,500 |
| Sep 26, 2024 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.52% | 83,704 |
| Sep 25, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.47% | 93,732 |
| Sep 24, 2024 | 0.30 | 0.32 | 0.27 | 0.29 | 0.29 | -3.80% | 229,116 |
| Sep 23, 2024 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.54% | 99,313 |
| Sep 20, 2024 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | -1.31% | 111,100 |
| Sep 19, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 2.66% | 168,118 |
| Sep 18, 2024 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -7.27% | 211,000 |
| Sep 17, 2024 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 3.47% | 173,700 |
| Sep 16, 2024 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | -9.58% | 502,600 |
| Sep 13, 2024 | 0.38 | 0.41 | 0.36 | 0.36 | 0.36 | - | 1,667,700 |
| Sep 12, 2024 | 0.36 | 0.38 | 0.32 | 0.36 | 0.36 | -5.04% | 786,501 |
| Sep 11, 2024 | 0.44 | 0.52 | 0.35 | 0.38 | 0.38 | 2.43% | 5,617,739 |
| Sep 10, 2024 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | 4.93% | 51,117 |
| Sep 9, 2024 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -0.68% | 19,419 |
| Sep 6, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 0.31% | 21,900 |
| Sep 5, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.16% | 65,711 |
| Sep 4, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.06% | 8,915 |
| Sep 3, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.86% | 42,000 |
| Aug 30, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 0.11% | 64,900 |
| Aug 29, 2024 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 3.18% | 54,490 |
| Aug 28, 2024 | 0.39 | 0.40 | 0.31 | 0.35 | 0.35 | -17.73% | 234,600 |
| Aug 27, 2024 | 0.41 | 0.43 | 0.36 | 0.42 | 0.42 | 2.32% | 56,800 |
| Aug 26, 2024 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -2.31% | 101,700 |
| Aug 23, 2024 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -3.55% | 130,842 |
| Aug 22, 2024 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -2.55% | 73,000 |
| Aug 21, 2024 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | 1.07% | 110,452 |
| Aug 20, 2024 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.13% | 34,100 |
| Aug 19, 2024 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -0.09% | 47,442 |
| Aug 16, 2024 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | -3.22% | 140,400 |
| Aug 15, 2024 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 4.66% | 41,240 |
| Aug 14, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.84% | 46,800 |
| Aug 13, 2024 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.13% | 117,033 |
| Aug 12, 2024 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -3.20% | 216,900 |
| Aug 9, 2024 | 0.47 | 0.48 | 0.40 | 0.47 | 0.47 | -3.12% | 430,741 |
| Aug 8, 2024 | 0.50 | 0.53 | 0.47 | 0.48 | 0.48 | -10.45% | 333,425 |
| Aug 7, 2024 | 0.59 | 0.69 | 0.51 | 0.54 | 0.54 | 5.10% | 3,814,002 |
| Aug 6, 2024 | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | 13.33% | 202,149 |
| Aug 5, 2024 | 0.43 | 0.48 | 0.42 | 0.45 | 0.45 | -7.41% | 118,262 |
| Aug 2, 2024 | 0.54 | 0.54 | 0.44 | 0.49 | 0.49 | -9.26% | 189,004 |
| Aug 1, 2024 | 0.59 | 0.59 | 0.50 | 0.54 | 0.54 | -7.34% | 131,773 |
| Jul 31, 2024 | 0.62 | 0.66 | 0.55 | 0.58 | 0.58 | -6.77% | 90,022 |