Sprott Lithium Miners ETF (LITP)
NASDAQ: LITP · Real-Time Price · USD
5.84
+0.09 (1.57%)
At close: Jun 27, 2025, 4:00 PM
5.90
+0.06 (1.03%)
After-hours: Jun 27, 2025, 5:42 PM EDT
LITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.80 | 5.86 | 5.73 | 5.84 | 5.84 | 1.65% | 6,330 |
| Jun 26, 2025 | 5.62 | 5.78 | 5.57 | 5.75 | 5.75 | 4.84% | 16,602 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.41 | 5.48 | 5.48 | -0.72% | 12,185 |
| Jun 24, 2025 | 5.46 | 5.63 | 5.46 | 5.52 | 5.52 | 3.76% | 38,285 |
| Jun 23, 2025 | 5.32 | 5.32 | 5.27 | 5.32 | 5.32 | 0.57% | 4,637 |
| Jun 20, 2025 | 5.71 | 5.71 | 5.25 | 5.29 | 5.29 | -3.99% | 42,106 |
| Jun 18, 2025 | 5.53 | 5.58 | 5.49 | 5.51 | 5.51 | -0.72% | 11,325 |
| Jun 17, 2025 | 5.62 | 5.63 | 5.53 | 5.55 | 5.55 | -2.37% | 9,216 |
| Jun 16, 2025 | 5.71 | 5.71 | 5.58 | 5.69 | 5.69 | 0.26% | 5,528 |
| Jun 13, 2025 | 5.80 | 5.80 | 5.56 | 5.67 | 5.67 | -0.87% | 7,930 |
| Jun 12, 2025 | 5.81 | 5.81 | 5.65 | 5.72 | 5.72 | -1.04% | 3,411 |
| Jun 11, 2025 | 5.85 | 5.90 | 5.78 | 5.78 | 5.78 | 0.52% | 7,312 |
| Jun 10, 2025 | 5.76 | 5.78 | 5.68 | 5.75 | 5.75 | 0.16% | 10,136 |
| Jun 9, 2025 | 5.59 | 5.77 | 5.59 | 5.74 | 5.74 | 3.26% | 22,985 |
| Jun 6, 2025 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | - | 4,853 |
| Jun 5, 2025 | 5.63 | 5.63 | 5.50 | 5.56 | 5.56 | 3.33% | 6,250 |
| Jun 4, 2025 | 5.33 | 5.41 | 5.32 | 5.38 | 5.38 | 2.30% | 9,338 |
| Jun 3, 2025 | 5.07 | 5.26 | 5.06 | 5.26 | 5.26 | 3.75% | 15,308 |
| Jun 2, 2025 | 5.08 | 5.15 | 5.07 | 5.07 | 5.07 | -4.16% | 12,629 |
| May 30, 2025 | 5.54 | 5.54 | 5.25 | 5.29 | 5.29 | -2.04% | 7,352 |
| May 29, 2025 | 5.39 | 5.40 | 5.37 | 5.40 | 5.40 | 0.37% | 3,882 |
| May 28, 2025 | 5.62 | 5.62 | 5.35 | 5.38 | 5.38 | -2.36% | 9,010 |
| May 27, 2025 | 5.63 | 5.63 | 5.50 | 5.51 | 5.51 | -1.61% | 22,216 |
| May 23, 2025 | 5.64 | 5.64 | 5.49 | 5.60 | 5.60 | 1.27% | 19,845 |
| May 22, 2025 | 5.36 | 5.53 | 5.36 | 5.53 | 5.53 | 1.65% | 10,974 |
| May 21, 2025 | 5.51 | 5.53 | 5.38 | 5.44 | 5.44 | -2.51% | 17,248 |
| May 20, 2025 | 5.54 | 5.63 | 5.54 | 5.58 | 5.58 | -0.89% | 13,687 |
| May 19, 2025 | 5.67 | 5.67 | 5.54 | 5.63 | 5.63 | -3.26% | 14,703 |
| May 16, 2025 | 5.86 | 5.87 | 5.71 | 5.82 | 5.82 | -0.60% | 4,040 |
| May 15, 2025 | 5.88 | 5.90 | 5.82 | 5.86 | 5.86 | -1.10% | 3,916 |
| May 14, 2025 | 5.92 | 5.98 | 5.89 | 5.92 | 5.92 | -0.50% | 3,513 |
| May 13, 2025 | 5.88 | 5.96 | 5.88 | 5.95 | 5.95 | 0.85% | 5,717 |
| May 12, 2025 | 5.96 | 5.98 | 5.87 | 5.90 | 5.90 | 3.60% | 9,637 |
| May 9, 2025 | 5.63 | 5.71 | 5.63 | 5.70 | 5.70 | 1.33% | 11,275 |
| May 8, 2025 | 5.67 | 5.67 | 5.54 | 5.62 | 5.62 | 0.90% | 22,343 |
| May 7, 2025 | 5.53 | 5.59 | 5.50 | 5.57 | 5.57 | 0.31% | 7,643 |
| May 6, 2025 | 5.53 | 5.58 | 5.53 | 5.55 | 5.55 | 0.23% | 6,322 |
| May 5, 2025 | 5.63 | 5.63 | 5.49 | 5.54 | 5.54 | - | 4,933 |
| May 2, 2025 | 5.61 | 5.62 | 5.53 | 5.54 | 5.54 | 0.73% | 11,909 |
| May 1, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -0.18% | 1,650 |
| Apr 30, 2025 | 5.45 | 5.57 | 5.45 | 5.51 | 5.51 | -2.30% | 8,385 |
| Apr 29, 2025 | 5.59 | 5.64 | 5.55 | 5.64 | 5.64 | 3.11% | 7,030 |
| Apr 28, 2025 | 5.58 | 5.58 | 5.43 | 5.47 | 5.47 | -2.84% | 5,903 |
| Apr 25, 2025 | 5.64 | 5.64 | 5.47 | 5.63 | 5.63 | -1.07% | 10,324 |
| Apr 24, 2025 | 5.50 | 5.75 | 5.50 | 5.69 | 5.69 | 5.58% | 6,517 |
| Apr 23, 2025 | 5.52 | 5.53 | 5.35 | 5.39 | 5.39 | 1.79% | 13,509 |
| Apr 22, 2025 | 5.25 | 5.35 | 5.22 | 5.30 | 5.30 | 0.86% | 6,822 |
| Apr 21, 2025 | 5.28 | 5.28 | 5.15 | 5.25 | 5.25 | -0.47% | 8,951 |
| Apr 17, 2025 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | 1.05% | 14,386 |
| Apr 16, 2025 | 5.24 | 5.24 | 5.17 | 5.22 | 5.22 | -2.06% | 2,787 |