Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
9.08
-0.07 (-0.77%)
At close: Sep 26, 2025, 4:00 PM EDT
9.07
-0.01 (-0.11%)
After-hours: Sep 26, 2025, 7:53 PM EDT
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.26 | 9.26 | 9.01 | 9.08 | 9.08 | -0.71% | 55,321 |
| Sep 25, 2025 | 8.86 | 9.25 | 8.64 | 9.15 | 9.15 | 3.86% | 396,860 |
| Sep 24, 2025 | 8.15 | 8.95 | 8.15 | 8.81 | 8.81 | 9.76% | 151,395 |
| Sep 23, 2025 | 8.28 | 8.28 | 8.01 | 8.02 | 8.02 | -3.06% | 27,280 |
| Sep 22, 2025 | 8.47 | 8.47 | 8.11 | 8.28 | 8.28 | 0.55% | 38,599 |
| Sep 19, 2025 | 8.16 | 8.35 | 8.16 | 8.23 | 8.23 | 2.94% | 31,947 |
| Sep 18, 2025 | 8.14 | 8.14 | 7.87 | 8.00 | 8.00 | 0.28% | 33,961 |
| Sep 17, 2025 | 7.81 | 8.07 | 7.81 | 7.97 | 7.97 | 1.55% | 30,174 |
| Sep 16, 2025 | 7.95 | 7.95 | 7.78 | 7.85 | 7.85 | -0.68% | 10,533 |
| Sep 15, 2025 | 7.59 | 7.93 | 7.59 | 7.91 | 7.91 | 5.97% | 31,936 |
| Sep 12, 2025 | 7.47 | 7.50 | 7.38 | 7.46 | 7.46 | -1.53% | 30,912 |
| Sep 11, 2025 | 7.40 | 7.64 | 7.40 | 7.58 | 7.58 | 2.38% | 113,527 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -6.21% | 119,030 |
| Sep 9, 2025 | 8.01 | 8.15 | 7.80 | 7.89 | 7.89 | -5.28% | 52,094 |
| Sep 8, 2025 | 8.33 | 8.36 | 8.26 | 8.33 | 8.33 | 1.22% | 32,568 |
| Sep 5, 2025 | 8.23 | 8.25 | 8.06 | 8.23 | 8.23 | 5.72% | 22,314 |
| Sep 4, 2025 | 7.80 | 7.85 | 7.72 | 7.79 | 7.79 | -0.06% | 25,686 |
| Sep 3, 2025 | 7.91 | 7.91 | 7.72 | 7.79 | 7.79 | -0.38% | 18,779 |
| Sep 2, 2025 | 8.14 | 8.15 | 7.57 | 7.82 | 7.82 | -5.41% | 82,585 |
| Aug 29, 2025 | 8.29 | 8.32 | 8.16 | 8.27 | 8.27 | 2.26% | 88,850 |
| Aug 28, 2025 | 8.13 | 8.20 | 7.98 | 8.08 | 8.08 | -0.50% | 42,883 |
| Aug 27, 2025 | 7.88 | 8.13 | 7.82 | 8.13 | 8.13 | 4.91% | 39,377 |
| Aug 26, 2025 | 7.86 | 7.91 | 7.70 | 7.75 | 7.75 | -2.58% | 21,085 |
| Aug 25, 2025 | 7.93 | 7.98 | 7.87 | 7.95 | 7.95 | 1.60% | 17,378 |
| Aug 22, 2025 | 7.67 | 7.87 | 7.66 | 7.83 | 7.83 | 2.11% | 32,374 |
| Aug 21, 2025 | 7.63 | 7.72 | 7.61 | 7.66 | 7.66 | 0.88% | 6,279 |
| Aug 20, 2025 | 7.47 | 7.64 | 7.46 | 7.60 | 7.60 | -3.24% | 28,703 |
| Aug 19, 2025 | 8.10 | 8.12 | 7.80 | 7.85 | 7.85 | -3.68% | 25,104 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.09 | 8.15 | 8.15 | 1.03% | 14,323 |
| Aug 15, 2025 | 7.97 | 8.16 | 7.97 | 8.07 | 8.07 | 2.63% | 47,686 |
| Aug 14, 2025 | 7.98 | 7.98 | 7.75 | 7.86 | 7.86 | -2.96% | 58,119 |
| Aug 13, 2025 | 8.02 | 8.15 | 8.00 | 8.10 | 8.10 | -1.10% | 36,753 |
| Aug 12, 2025 | 8.37 | 8.37 | 8.03 | 8.19 | 8.19 | -2.69% | 82,339 |
| Aug 11, 2025 | 8.07 | 8.44 | 8.07 | 8.42 | 8.42 | 14.12% | 92,647 |
| Aug 8, 2025 | 7.15 | 7.40 | 7.15 | 7.38 | 7.38 | 5.96% | 89,489 |
| Aug 7, 2025 | 6.95 | 7.00 | 6.89 | 6.96 | 6.96 | 2.43% | 53,934 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.73 | 6.80 | 6.80 | -0.66% | 23,695 |
| Aug 5, 2025 | 7.04 | 7.04 | 6.79 | 6.84 | 6.84 | 1.48% | 47,060 |
| Aug 4, 2025 | 6.61 | 6.84 | 6.61 | 6.74 | 6.74 | 2.51% | 49,183 |
| Aug 1, 2025 | 6.50 | 6.62 | 6.50 | 6.58 | 6.58 | 0.54% | 41,192 |
| Jul 31, 2025 | 6.57 | 6.61 | 6.50 | 6.54 | 6.54 | -2.39% | 38,886 |
| Jul 30, 2025 | 7.01 | 7.01 | 6.58 | 6.70 | 6.70 | -4.56% | 79,736 |
| Jul 29, 2025 | 7.11 | 7.14 | 6.99 | 7.02 | 7.02 | -3.04% | 32,675 |
| Jul 28, 2025 | 7.61 | 7.61 | 7.19 | 7.24 | 7.24 | -7.59% | 124,514 |
| Jul 25, 2025 | 7.97 | 7.97 | 7.75 | 7.84 | 7.84 | -0.06% | 28,279 |
| Jul 24, 2025 | 7.82 | 7.93 | 7.78 | 7.84 | 7.84 | 3.57% | 75,047 |
| Jul 23, 2025 | 7.75 | 7.76 | 7.44 | 7.57 | 7.57 | -2.45% | 78,680 |
| Jul 22, 2025 | 7.62 | 7.81 | 7.53 | 7.76 | 7.76 | 4.65% | 80,989 |
| Jul 21, 2025 | 7.46 | 7.61 | 7.36 | 7.42 | 7.42 | 3.71% | 77,128 |
| Jul 18, 2025 | 7.19 | 7.34 | 7.10 | 7.15 | 7.15 | 2.44% | 53,558 |