Skip to main content
First Lithium Limited (ASX:FL1)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
-0.020 (-12.90%)
At close: Mar 9, 2026

First Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.160.140.140.14-12.90%94,794
Mar 6, 20260.180.180.160.160.16-13.89%2,815
Mar 5, 20260.180.180.180.180.1824.14%64,874
Mar 4, 20260.160.170.150.150.15-9.38%92,487
Mar 3, 20260.180.180.160.160.16-11.11%179,341
Mar 2, 20260.180.180.180.180.18-1,140
Feb 27, 20260.180.180.180.180.18-401
Feb 26, 20260.180.180.180.180.18-66,139
Feb 25, 20260.190.190.180.180.18-2.70%49,019
Feb 23, 20260.190.190.190.190.195.71%26,228
Feb 20, 20260.180.180.180.180.18-2.78%2,900
Feb 19, 20260.180.180.180.180.18-73,249
Feb 18, 20260.180.180.180.180.18-2.70%10,000
Feb 17, 20260.190.190.190.190.19-7.50%68,848
Feb 16, 20260.180.200.180.200.2011.11%44,579
Feb 13, 20260.200.200.180.180.18-7.69%145,800
Feb 12, 20260.200.210.200.200.2021.88%169,104
Feb 11, 20260.180.180.160.160.16-11.11%16,762
Feb 6, 20260.180.180.170.180.18-9,953
Feb 5, 20260.180.180.180.180.18-8,757
Feb 4, 20260.180.180.180.180.18-5.26%122
Jan 30, 20260.200.200.190.190.19-52,956
Jan 29, 20260.180.190.180.190.198.57%11,175
Jan 28, 20260.200.200.180.180.18-12.50%36,984
Jan 27, 20260.200.200.200.200.202.56%22,990
Jan 23, 20260.220.220.200.200.20-7.14%154,647
Jan 22, 20260.240.240.210.210.21-10.64%33,840
Jan 21, 20260.180.240.180.240.2434.29%168,952
Jan 20, 20260.170.190.170.180.189.37%12,785
Jan 19, 20260.160.160.160.160.16-15,000
Jan 16, 20260.170.170.160.160.163.23%49,762
Jan 13, 20260.160.160.160.160.163.33%36,238
Jan 12, 20260.150.150.150.150.1515.38%90,895
Jan 9, 20260.120.130.120.130.138.33%65,980
Jan 6, 20260.120.120.120.120.129.09%107,822
Jan 5, 20260.120.120.110.110.11-9,291
Jan 2, 20260.110.110.110.110.1110.00%10,000
Dec 31, 20250.100.100.100.100.10-4.76%2,000
Dec 30, 20250.110.110.110.110.11-2,447
Dec 29, 20250.110.110.110.110.11-10,000
Dec 18, 20250.110.110.110.110.11-16.00%30,000
Dec 12, 20250.130.130.130.130.13-179
Dec 11, 20250.120.130.120.130.134.17%47,691
Dec 10, 20250.120.120.120.120.12-7.69%5,000
Dec 9, 20250.130.130.130.130.1318.18%128
Dec 4, 20250.110.110.110.110.11-518
Dec 2, 20250.110.110.110.110.11-4.35%114,148
Nov 25, 20250.120.120.120.120.12-4.17%115,582
Nov 24, 20250.120.120.120.120.12-4.00%8,250
Nov 21, 20250.130.130.130.130.134.17%25,758
Nov 20, 20250.120.120.120.120.12-10,000
Nov 19, 20250.120.120.120.120.12-78,664
Nov 18, 20250.120.120.120.120.12-82
Nov 17, 20250.120.130.120.120.1214.29%37,740
Nov 14, 20250.110.110.110.110.11-10,000
Nov 12, 20250.110.110.110.110.11-5,788
Nov 11, 20250.110.110.110.110.11-1,930
Nov 10, 20250.120.120.110.110.11-8.70%259,024
Nov 7, 20250.120.120.120.120.12-2,500
Nov 6, 20250.120.120.120.120.124.55%2,000
Nov 5, 20250.110.110.110.110.11-4.35%10,566
Nov 4, 20250.110.120.110.120.124.55%9
Nov 3, 20250.120.120.110.110.11-4.35%45,701
Oct 28, 20250.120.120.120.120.12-4.17%27,042
Oct 27, 20250.120.120.120.120.12-25,704
Oct 24, 20250.130.130.120.120.124.35%160,715
Oct 22, 20250.120.120.120.120.12-87,786
Oct 21, 20250.120.120.120.120.12-1
Oct 20, 20250.110.120.110.120.124.55%100,672
Oct 17, 20250.120.120.110.110.11-4.35%107,391
Oct 16, 20250.120.120.120.120.12-43,478
Oct 15, 20250.120.120.120.120.12-4,735
Oct 14, 20250.110.130.110.120.124.55%63,432
Oct 9, 20250.120.120.110.110.11-8.33%111,904
Oct 8, 20250.120.120.120.120.12-18,581
Oct 7, 20250.110.120.110.120.129.09%3,335
Oct 6, 20250.110.110.110.110.11-2,200
Oct 3, 20250.110.110.110.110.11-2
Oct 2, 20250.110.110.110.110.114.76%3,333
Sep 26, 20250.110.110.110.110.115.00%100,000
Sep 25, 20250.110.110.100.100.10-4.76%127,606
Sep 24, 20250.110.110.110.110.11-4.55%295,486
Sep 23, 20250.110.110.110.110.11-3,846
Sep 22, 20250.110.110.110.110.11-4,008
Sep 19, 20250.120.120.110.110.11-8.33%67,795
Sep 17, 20250.120.120.120.120.124.35%153,068
Sep 16, 20250.120.120.120.120.12-3,366
Sep 12, 20250.120.120.120.120.12-4.17%10,000