Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
11.70
+0.20 (1.74%)
At close: Dec 5, 2025, 4:00 PM EST
12.00
+0.30 (2.56%)
After-hours: Dec 5, 2025, 7:44 PM EST
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.77 | 11.94 | 11.52 | 11.70 | 11.70 | 1.72% | 28,146 |
| Dec 4, 2025 | 11.88 | 11.88 | 11.35 | 11.50 | 11.50 | -2.89% | 38,586 |
| Dec 3, 2025 | 11.75 | 11.85 | 11.65 | 11.84 | 11.84 | -1.38% | 18,396 |
| Dec 2, 2025 | 12.15 | 12.15 | 11.72 | 12.01 | 12.01 | -0.70% | 35,263 |
| Dec 1, 2025 | 12.14 | 12.19 | 12.01 | 12.10 | 12.10 | -1.14% | 35,069 |
| Nov 28, 2025 | 12.13 | 12.33 | 11.88 | 12.24 | 12.24 | 1.75% | 34,131 |
| Nov 26, 2025 | 11.60 | 12.05 | 11.60 | 12.03 | 12.03 | 4.25% | 35,306 |
| Nov 25, 2025 | 11.19 | 11.59 | 11.19 | 11.54 | 11.54 | 3.55% | 128,654 |
| Nov 24, 2025 | 11.20 | 11.20 | 10.82 | 11.14 | 11.14 | -3.38% | 74,026 |
| Nov 21, 2025 | 11.29 | 11.53 | 10.94 | 11.53 | 11.53 | -2.54% | 92,912 |
| Nov 20, 2025 | 12.53 | 12.56 | 11.65 | 11.83 | 11.83 | -2.79% | 121,876 |
| Nov 19, 2025 | 11.97 | 12.30 | 11.86 | 12.17 | 12.17 | 3.49% | 82,953 |
| Nov 18, 2025 | 11.68 | 11.80 | 11.40 | 11.76 | 11.76 | 0.46% | 61,993 |
| Nov 17, 2025 | 11.60 | 12.04 | 11.55 | 11.71 | 11.71 | 5.46% | 139,690 |
| Nov 14, 2025 | 10.67 | 11.22 | 10.61 | 11.10 | 11.10 | 2.03% | 58,817 |
| Nov 13, 2025 | 11.22 | 11.30 | 10.61 | 10.88 | 10.88 | 3.71% | 65,092 |
| Nov 12, 2025 | 10.53 | 10.53 | 10.38 | 10.49 | 10.49 | 1.60% | 28,985 |
| Nov 11, 2025 | 10.51 | 10.51 | 10.27 | 10.33 | 10.33 | 0.05% | 22,408 |
| Nov 10, 2025 | 10.17 | 10.32 | 9.99 | 10.32 | 10.32 | 9.51% | 62,219 |
| Nov 7, 2025 | 9.13 | 9.55 | 9.10 | 9.42 | 9.42 | 1.80% | 44,156 |
| Nov 6, 2025 | 9.40 | 9.47 | 9.21 | 9.26 | 9.26 | -1.15% | 18,972 |
| Nov 5, 2025 | 9.12 | 9.43 | 9.12 | 9.37 | 9.37 | 1.57% | 8,692 |
| Nov 4, 2025 | 9.56 | 9.56 | 9.22 | 9.22 | 9.22 | -5.53% | 56,218 |
| Nov 3, 2025 | 10.22 | 10.22 | 9.61 | 9.76 | 9.76 | -5.61% | 69,319 |
| Oct 31, 2025 | 10.35 | 10.35 | 10.00 | 10.34 | 10.34 | 0.29% | 43,152 |
| Oct 30, 2025 | 10.00 | 10.34 | 10.00 | 10.31 | 10.31 | 5.91% | 32,922 |
| Oct 29, 2025 | 9.63 | 10.04 | 9.63 | 9.74 | 9.74 | 0.46% | 56,554 |
| Oct 28, 2025 | 9.87 | 9.87 | 9.49 | 9.69 | 9.69 | -3.15% | 59,960 |
| Oct 27, 2025 | 10.40 | 10.40 | 9.94 | 10.01 | 10.01 | -3.80% | 102,466 |
| Oct 24, 2025 | 9.95 | 10.50 | 9.95 | 10.40 | 10.40 | 5.80% | 88,938 |
| Oct 23, 2025 | 9.75 | 9.94 | 9.69 | 9.83 | 9.83 | 3.80% | 21,604 |
| Oct 22, 2025 | 9.55 | 9.55 | 9.10 | 9.47 | 9.47 | -1.56% | 88,263 |
| Oct 21, 2025 | 10.05 | 10.05 | 9.44 | 9.62 | 9.62 | -3.80% | 82,089 |
| Oct 20, 2025 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 3.20% | 28,270 |
| Oct 17, 2025 | 10.09 | 10.09 | 9.58 | 9.69 | 9.69 | -3.68% | 56,187 |
| Oct 16, 2025 | 10.92 | 10.92 | 10.00 | 10.06 | 10.06 | -6.85% | 109,665 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.51 | 10.80 | 10.80 | -0.46% | 88,145 |
| Oct 14, 2025 | 10.85 | 11.00 | 9.99 | 10.85 | 10.85 | 1.50% | 174,724 |
| Oct 13, 2025 | 10.15 | 10.75 | 9.94 | 10.69 | 10.69 | 13.40% | 98,364 |
| Oct 10, 2025 | 10.05 | 10.20 | 9.28 | 9.43 | 9.43 | -9.18% | 159,887 |
| Oct 9, 2025 | 10.43 | 10.62 | 10.25 | 10.38 | 10.38 | 1.44% | 100,402 |
| Oct 8, 2025 | 10.04 | 10.48 | 10.04 | 10.23 | 10.23 | 2.90% | 80,653 |
| Oct 7, 2025 | 10.31 | 10.31 | 9.82 | 9.95 | 9.95 | -0.60% | 79,165 |
| Oct 6, 2025 | 10.00 | 10.16 | 9.96 | 10.01 | 10.01 | 0.98% | 91,545 |
| Oct 3, 2025 | 9.57 | 9.99 | 9.47 | 9.91 | 9.91 | 5.70% | 315,923 |
| Oct 2, 2025 | 9.30 | 9.44 | 9.22 | 9.37 | 9.37 | 2.11% | 399,729 |
| Oct 1, 2025 | 9.11 | 9.20 | 8.99 | 9.18 | 9.18 | 1.66% | 51,470 |
| Sep 30, 2025 | 9.30 | 9.30 | 8.85 | 9.03 | 9.03 | 1.18% | 33,324 |
| Sep 29, 2025 | 9.25 | 9.25 | 8.87 | 8.93 | 8.93 | -1.71% | 76,294 |
| Sep 26, 2025 | 9.26 | 9.26 | 9.01 | 9.08 | 9.08 | -0.71% | 55,321 |