Lithium Ionic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.68	0.69	0.68	0.68	0.68	1.49%	19,014
May 9, 2025	0.70	0.72	0.67	0.67	0.67	-4.29%	235,400
May 8, 2025	0.69	0.71	0.68	0.70	0.70	-	182,246
May 7, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	136,700
May 6, 2025	0.73	0.73	0.70	0.71	0.71	-1.39%	122,400
May 5, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	18,504
May 2, 2025	0.74	0.74	0.71	0.73	0.73	-	104,100
May 1, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	33,100
Apr 30, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	79,100
Apr 29, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	13,827
Apr 28, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	26,501
Apr 25, 2025	0.76	0.76	0.74	0.75	0.75	-	24,800
Apr 24, 2025	0.71	0.75	0.71	0.75	0.75	3.45%	238,742
Apr 23, 2025	0.75	0.78	0.72	0.73	0.73	-2.03%	271,544
Apr 22, 2025	0.72	0.75	0.72	0.74	0.74	4.23%	59,800
Apr 21, 2025	0.76	0.76	0.70	0.71	0.71	-4.05%	267,500
Apr 17, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	109,000
Apr 16, 2025	0.76	0.79	0.74	0.76	0.76	2.70%	249,700
Apr 15, 2025	0.79	0.79	0.74	0.74	0.74	-5.13%	142,000
Apr 14, 2025	0.75	0.81	0.74	0.78	0.78	6.85%	352,100
Apr 11, 2025	0.74	0.77	0.73	0.73	0.73	-1.35%	145,200
Apr 10, 2025	0.79	0.79	0.72	0.74	0.74	-6.33%	221,147
Apr 9, 2025	0.71	0.79	0.69	0.79	0.79	11.27%	234,500
Apr 8, 2025	0.75	0.79	0.70	0.71	0.71	-4.05%	943,528
Apr 7, 2025	0.73	0.79	0.70	0.74	0.74	-5.13%	237,700
Apr 4, 2025	0.85	0.85	0.77	0.78	0.78	-8.24%	214,800
Apr 3, 2025	0.86	0.86	0.83	0.85	0.85	-4.49%	315,147
Apr 2, 2025	0.87	0.90	0.85	0.89	0.89	3.49%	79,432
Apr 1, 2025	0.90	0.90	0.86	0.86	0.86	-4.44%	146,600
Mar 31, 2025	0.91	0.91	0.87	0.90	0.90	-3.23%	183,137
Mar 28, 2025	1.02	1.02	0.93	0.93	0.93	-7.92%	399,400
Mar 27, 2025	1.01	1.03	1.00	1.01	1.01	-0.98%	56,033
Mar 26, 2025	1.08	1.09	1.00	1.02	1.02	-5.56%	269,713
Mar 25, 2025	1.14	1.15	1.08	1.08	1.08	-3.57%	240,200
Mar 24, 2025	1.11	1.15	1.11	1.12	1.12	1.82%	81,704
Mar 21, 2025	1.11	1.12	1.07	1.10	1.10	-	99,800
Mar 20, 2025	1.14	1.14	1.06	1.10	1.10	0.92%	232,300
Mar 19, 2025	1.00	1.11	0.98	1.09	1.09	6.86%	2,554,147
Mar 18, 2025	0.97	1.04	0.97	1.02	1.02	7.37%	327,723
Mar 17, 2025	0.89	0.95	0.89	0.95	0.95	5.56%	262,536
Mar 14, 2025	0.90	0.90	0.86	0.90	0.90	-	152,548
Mar 13, 2025	0.86	0.91	0.86	0.90	0.90	3.45%	202,138
Mar 12, 2025	0.88	0.88	0.85	0.87	0.87	1.16%	30,806
Mar 11, 2025	0.85	0.87	0.84	0.86	0.86	2.38%	53,433
Mar 10, 2025	0.89	0.89	0.84	0.84	0.84	-7.69%	116,100
Mar 7, 2025	0.89	0.91	0.87	0.91	0.91	3.41%	86,400
Mar 6, 2025	0.88	0.89	0.88	0.88	0.88	-1.12%	63,000
Mar 5, 2025	0.87	0.90	0.84	0.89	0.89	2.30%	282,500
Mar 4, 2025	0.82	0.87	0.80	0.87	0.87	4.82%	180,000
Mar 3, 2025	0.91	0.91	0.80	0.83	0.83	-7.78%	313,942