Jindalee Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.62	0.64	0.58	0.61	0.61	-5.47%	136,176
Apr 27, 2026	0.58	0.64	0.54	0.64	0.64	16.36%	141,327
Apr 24, 2026	0.57	0.57	0.54	0.55	0.55	-2.65%	67,571
Apr 23, 2026	0.58	0.58	0.57	0.57	0.57	-3.42%	82,024
Apr 22, 2026	0.59	0.61	0.59	0.59	0.59	-0.85%	80,867
Apr 21, 2026	0.61	0.62	0.58	0.59	0.59	-3.28%	41,394
Apr 20, 2026	0.61	0.62	0.60	0.61	0.61	-2.40%	30,599
Apr 17, 2026	0.61	0.64	0.58	0.63	0.63	5.04%	467,453
Apr 16, 2026	0.64	0.65	0.60	0.60	0.60	-6.30%	212,063
Apr 15, 2026	0.66	0.68	0.63	0.64	0.64	-3.79%	57,266
Apr 14, 2026	0.68	0.68	0.64	0.66	0.66	4.76%	159,535
Apr 13, 2026	0.70	0.70	0.62	0.63	0.63	-8.03%	743,771
Apr 10, 2026	0.60	0.73	0.60	0.69	0.69	38.38%	1,850,196
Apr 9, 2026	0.49	0.53	0.48	0.50	0.50	2.06%	133,514
Apr 8, 2026	0.43	0.50	0.43	0.49	0.49	12.79%	219,040
Apr 7, 2026	0.42	0.46	0.42	0.43	0.43	2.38%	56,546
Apr 2, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	98,026
Apr 1, 2026	0.48	0.50	0.44	0.46	0.46	-2.13%	125,715
Mar 31, 2026	0.49	0.50	0.47	0.47	0.47	1.08%	151,244
Mar 30, 2026	0.43	0.47	0.40	0.47	0.47	17.72%	281,302
Mar 27, 2026	0.43	0.43	0.38	0.40	0.40	-8.14%	79,310
Mar 26, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	12,163
Mar 25, 2026	0.42	0.44	0.40	0.41	0.41	3.85%	166,994
Mar 24, 2026	0.39	0.43	0.38	0.39	0.39	2.63%	225,234
Mar 23, 2026	0.42	0.42	0.38	0.38	0.38	-6.17%	151,889
Mar 20, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	73,852
Mar 19, 2026	0.39	0.40	0.37	0.38	0.38	-3.85%	209,471
Mar 18, 2026	0.41	0.44	0.38	0.39	0.39	-3.70%	292,406
Mar 17, 2026	0.49	0.50	0.39	0.41	0.41	-19.00%	340,269
Mar 16, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	118,408
Mar 13, 2026	0.52	0.52	0.48	0.51	0.51	-3.77%	168,640
Mar 12, 2026	0.52	0.55	0.51	0.53	0.53	-	13,506
Mar 11, 2026	0.54	0.54	0.53	0.53	0.53	1.92%	378
Mar 10, 2026	0.55	0.55	0.51	0.52	0.52	2.97%	44,839
Mar 9, 2026	0.56	0.56	0.50	0.51	0.51	-7.34%	178,973
Mar 6, 2026	0.56	0.57	0.55	0.55	0.55	-3.54%	37,717
Mar 5, 2026	0.56	0.62	0.56	0.57	0.57	0.89%	184,953
Mar 4, 2026	0.57	0.59	0.56	0.56	0.56	-5.08%	66,762
Mar 3, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	59,146
Mar 2, 2026	0.57	0.60	0.55	0.58	0.58	-0.85%	205,211
Feb 27, 2026	0.58	0.61	0.56	0.59	0.59	2.63%	253,201
Feb 26, 2026	0.61	0.61	0.57	0.57	0.57	-3.39%	81,208
Feb 25, 2026	0.58	0.62	0.58	0.59	0.59	1.72%	83,101
Feb 24, 2026	0.58	0.59	0.56	0.58	0.58	0.87%	109,588
Feb 23, 2026	0.56	0.58	0.55	0.58	0.58	0.88%	71,944
Feb 20, 2026	0.54	0.59	0.51	0.57	0.57	8.57%	64,854
Feb 19, 2026	0.54	0.55	0.51	0.53	0.53	-	138,337
Feb 18, 2026	0.56	0.56	0.52	0.53	0.53	-4.55%	345,211
Feb 17, 2026	0.58	0.58	0.54	0.55	0.55	-6.78%	155,524
Feb 16, 2026	0.61	0.62	0.58	0.59	0.59	-1.67%	143,361
Feb 13, 2026	0.60	0.60	0.58	0.60	0.60	-3.23%	15,587
Feb 12, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	186,527
Feb 11, 2026	0.60	0.65	0.60	0.64	0.64	8.47%	276,995
Feb 10, 2026	0.58	0.61	0.56	0.59	0.59	2.61%	109,828
Feb 9, 2026	0.58	0.58	0.56	0.58	0.58	7.48%	129,384
Feb 6, 2026	0.56	0.56	0.52	0.54	0.54	-7.76%	485,713
Feb 5, 2026	0.57	0.60	0.56	0.58	0.58	2.65%	289,061
Feb 4, 2026	0.60	0.60	0.56	0.57	0.57	-5.04%	175,938
Feb 3, 2026	0.59	0.60	0.57	0.60	0.60	0.85%	206,033
Feb 2, 2026	0.57	0.62	0.56	0.59	0.59	-2.48%	164,830
Jan 30, 2026	0.63	0.63	0.57	0.61	0.61	-4.72%	467,890
Jan 29, 2026	0.70	0.70	0.61	0.64	0.64	-7.97%	438,810
Jan 28, 2026	0.70	0.70	0.65	0.69	0.69	-1.43%	190,217
Jan 27, 2026	0.74	0.75	0.66	0.70	0.70	-5.41%	311,556
Jan 23, 2026	0.74	0.77	0.72	0.74	0.74	5.71%	321,842
Jan 22, 2026	0.74	0.76	0.69	0.70	0.70	-4.76%	224,331
Jan 21, 2026	0.80	0.80	0.73	0.74	0.74	-6.37%	483,637
Jan 20, 2026	0.89	0.89	0.76	0.79	0.79	-10.80%	269,149
Jan 19, 2026	0.72	0.88	0.72	0.88	0.88	25.71%	551,490
Jan 16, 2026	0.77	0.77	0.70	0.70	0.70	-9.09%	396,585
Jan 15, 2026	0.72	0.77	0.68	0.77	0.77	6.94%	116,672
Jan 14, 2026	0.75	0.77	0.70	0.72	0.72	-	325,065
Jan 13, 2026	0.72	0.79	0.70	0.72	0.72	1.41%	595,736
Jan 12, 2026	0.65	0.73	0.62	0.71	0.71	7.58%	426,617
Jan 9, 2026	0.67	0.71	0.62	0.66	0.66	-2.22%	265,229
Jan 8, 2026	0.58	0.71	0.58	0.68	0.68	19.47%	878,010
Jan 7, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	181,441
Jan 6, 2026	0.57	0.58	0.55	0.58	0.58	3.57%	272,283
Jan 5, 2026	0.57	0.57	0.54	0.56	0.56	0.90%	259,839
Jan 2, 2026	0.55	0.57	0.54	0.56	0.56	4.72%	115,952
Dec 31, 2025	0.55	0.55	0.53	0.53	0.53	0.95%	29,772
Dec 30, 2025	0.56	0.56	0.53	0.53	0.53	-7.89%	293,787
Dec 29, 2025	0.54	0.57	0.53	0.57	0.57	6.54%	119,147
Dec 24, 2025	0.54	0.55	0.52	0.54	0.54	2.88%	89,384
Dec 23, 2025	0.54	0.55	0.51	0.52	0.52	-4.59%	116,865
Dec 22, 2025	0.52	0.55	0.51	0.55	0.55	3.81%	87,983
Dec 19, 2025	0.50	0.53	0.49	0.53	0.53	7.14%	112,382
Dec 18, 2025	0.50	0.54	0.48	0.49	0.49	-2.97%	139,209
Dec 17, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	177,678
Dec 16, 2025	0.53	0.54	0.50	0.51	0.51	-3.77%	71,662
Dec 15, 2025	0.55	0.58	0.53	0.53	0.53	-10.92%	161,347
Dec 12, 2025	0.54	0.60	0.53	0.60	0.60	10.19%	757,108
Dec 11, 2025	0.53	0.57	0.53	0.54	0.54	5.88%	1,622,038
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	-	30,672
Dec 5, 2025	0.54	0.54	0.50	0.51	0.51	-1.92%	50,978
Dec 4, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	18,014
Dec 3, 2025	0.55	0.55	0.53	0.54	0.54	1.89%	87,671
Dec 2, 2025	0.55	0.56	0.53	0.53	0.53	-2.75%	141,427
Dec 1, 2025	0.55	0.56	0.53	0.55	0.55	2.83%	57,284
Nov 28, 2025	0.51	0.55	0.51	0.53	0.53	0.95%	184,487