Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Australia Ltd (OP: LMMFF )

0.0090 -0.0085 (-48.57%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0860 0.0901 0.0829 0.0901 112,445 -0.00(-2.38%)
Nov 29, 2021 0.0923 0.0923 0.0834 0.0923 13,929 -0.00(-2.74%)
Nov 26, 2021 0.0904 0.0949 0.0904 0.0949 14,500 +0.00(+2.37%)
Nov 24, 2021 0.0927 0.0927 0.0927 0.0927 3,000 -0.00(-2.42%)
Nov 23, 2021 0.0965 0.0966 0.0950 0.0950 169,300 -0.00(-2.26%)
Nov 22, 2021 0.0972 0.0972 0.0972 0.0972 6,486 -0.01(-5.54%)
Nov 19, 2021 0.1009 0.1204 0.0979 0.1029 143,595 -0.03(-20.23%)
Nov 18, 2021 0.1020 0.1300 0.1115 0.1290 201,847 +0.03(+33.26%)
Nov 17, 2021 0.1015 0.1015 0.0968 0.0968 3,331 -0.00(-3.20%)
Nov 16, 2021 0.1000 0.1000 0.0980 0.1000 22,536 +0.00(+2.56%)
Nov 15, 2021 0.1023 0.1023 0.0975 0.0975 78,201 +0.00(+3.28%)
Nov 12, 2021 0.1017 0.1017 0.0944 0.0944 35,500 -0.01(-8.97%)
Nov 11, 2021 0.1037 0.1037 0.1037 0.1037 14,000 -0.00(-4.42%)
Nov 09, 2021 0.1106 0.1109 0.1085 0.1085 196,894 +0.01(+8.50%)
Nov 08, 2021 0.1090 0.1340 0.1000 0.1000 336,271 -0.02(-16.67%)
Nov 05, 2021 0.1080 0.1200 0.1015 0.1200 112,230 +0.02(+20.00%)
Nov 04, 2021 0.1170 0.1170 0.1000 0.1000 239,800 -0.00(-4.76%)
Nov 03, 2021 0.1050 0.1050 0.1000 0.1050 237,150 -0.01(-5.41%)
Nov 02, 2021 0.1050 0.1250 0.1000 0.1110 97,889 -0.00(-0.89%)
Nov 01, 2021 0.1020 0.1120 0.1015 0.1120 33,070 +0.01(+8.74%)
Oct 29, 2021 0.1030 0.1100 0.0890 0.1030 46,300 +0.00(+5.10%)
Oct 28, 2021 0.1080 0.1080 0.0980 0.0980 2,900 -0.00(-1.01%)
Oct 27, 2021 0.1000 0.1069 0.0930 0.0990 7,199 -0.00(-1.98%)
Oct 26, 2021 0.1100 0.1139 0.1000 0.1010 30,895 +0.01(+8.60%)
Oct 25, 2021 0.1000 0.1000 0.0930 0.0930 6,000 -0.01(-5.10%)
Oct 22, 2021 0.0980 0.0980 0.0980 0.0980 6,100 +0.00(+0.10%)
Oct 21, 2021 0.0980 0.0980 0.0915 0.0979 53,150 -0.00(-2.10%)
Oct 20, 2021 0.0955 0.1020 0.0936 0.1000 23,405 +0.02(+23.30%)
Oct 18, 2021 0.0811 0.0811 0.0811 0 -0.00(-2.29%)
Oct 13, 2021 0.0830 0.0830 0.0830 0 +0.00(+3.75%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 16,306 +0.00(+0.00%)
Oct 11, 2021 0.0969 0.1050 0.0800 0.0800 101,350 -0.01(-11.11%)
Oct 07, 2021 0.0900 0.0900 0.0900 0 +0.01(+7.14%)
Oct 06, 2021 0.0880 0.0880 0.0840 0.0840 58,080 -0.01(-12.50%)
Oct 04, 2021 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Oct 01, 2021 0.0960 0.0960 0.0960 0.0960 9,700 +0.00(+3.78%)
Sep 30, 2021 0.0925 0.0925 0.0925 0.0925 5,000 +0.01(+14.06%)
Sep 29, 2021 0.1200 0.1200 0.0811 0.0811 131,322 -0.03(-26.27%)
Sep 28, 2021 0.0880 0.1100 0.0880 0.1100 46,980 +0.02(+27.91%)
Sep 27, 2021 0.1180 0.1180 0.0860 0.0860 20,296 -0.02(-17.31%)
Sep 24, 2021 0.1040 0.1040 0.1040 0.1040 100 -0.01(-7.96%)
Sep 23, 2021 0.1130 0.1130 0.1000 0.1130 34,120 +0.01(+5.61%)
Sep 22, 2021 0.1040 0.1070 0.0900 0.1070 54,800 -0.00(-0.93%)
Sep 21, 2021 0.0900 0.1090 0.0900 0.1080 51,125 +0.01(+8.00%)
Sep 20, 2021 0.1040 0.1040 0.0900 0.1000 56,100 +0.00(+0.00%)
Sep 17, 2021 0.0950 0.1000 0.0950 0.1000 13,333 +0.01(+11.11%)
Sep 16, 2021 0.1200 0.1930 0.0900 0.0900 22,200 -0.01(-14.29%)
Sep 15, 2021 0.1200 0.1200 0.1050 0.1050 2,483 +0.00(+0.00%)
Sep 14, 2021 0.0900 0.1050 0.0900 0.1050 5,025 +0.01(+16.67%)
Sep 13, 2021 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0.1000 100,300 +0.00(+0.00%)
Sep 09, 2021 0.1400 0.1400 0.0900 0.1000 409,177 -0.01(-9.09%)
Sep 08, 2021 0.1200 0.1200 0.1100 0.1100 10,320 +0.01(+10.00%)
Sep 07, 2021 0.1000 0.1000 0.1000 0.1000 15,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.