Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.74	53.29	50.04	53.09	53.09	2.12%	39,020,540
Mar 6, 2026	52.34	53.00	51.92	51.99	51.99	-0.69%	25,490,905
Mar 5, 2026	53.09	53.46	51.90	52.35	52.35	0.54%	24,503,670
Mar 4, 2026	50.70	53.32	50.64	52.07	52.07	0.95%	33,251,510
Mar 3, 2026	54.73	55.40	51.50	51.58	51.58	-6.52%	55,395,940
Mar 2, 2026	55.99	56.40	53.80	55.18	55.18	-2.51%	47,017,750
Feb 27, 2026	54.84	56.79	54.75	56.60	56.60	1.00%	43,906,914
Feb 26, 2026	57.53	57.63	55.91	56.04	56.04	3.17%	73,137,180
Feb 25, 2026	53.52	55.70	52.80	54.32	54.32	1.89%	58,801,150
Feb 24, 2026	52.60	53.31	52.28	53.31	53.31	4.04%	42,465,800
Feb 13, 2026	50.66	51.69	50.45	51.24	51.24	-0.10%	24,461,118
Feb 12, 2026	51.08	51.77	50.76	51.29	51.29	0.27%	28,536,450
Feb 11, 2026	50.24	51.33	50.08	51.15	51.15	1.91%	36,657,210
Feb 10, 2026	50.16	50.53	49.75	50.19	50.19	-0.32%	19,572,351
Feb 9, 2026	50.92	50.94	50.06	50.35	50.35	0.30%	26,870,605
Feb 6, 2026	48.00	51.00	47.66	50.20	50.20	1.54%	43,109,250
Feb 5, 2026	51.79	51.79	49.18	49.44	49.44	-6.27%	57,645,350
Feb 4, 2026	53.32	53.65	52.12	52.75	52.75	-1.35%	33,337,370
Feb 3, 2026	53.50	53.80	52.24	53.47	53.47	2.26%	40,264,760
Feb 2, 2026	53.04	54.38	52.23	52.29	52.29	-4.14%	52,093,070
Jan 30, 2026	58.25	58.25	53.21	54.55	54.55	-7.73%	81,339,120
Jan 29, 2026	59.75	60.65	58.45	59.12	59.12	-3.26%	58,731,527
Jan 28, 2026	61.50	62.22	59.73	61.11	61.11	0.18%	60,325,170
Jan 27, 2026	61.51	62.70	59.24	61.00	61.00	-1.15%	54,442,720
Jan 26, 2026	64.00	64.55	61.48	61.71	61.71	-1.74%	70,659,090
Jan 23, 2026	61.65	63.40	61.03	62.80	62.80	3.54%	71,246,800
Jan 22, 2026	61.82	62.65	60.29	60.65	60.65	-1.27%	48,745,390
Jan 21, 2026	59.60	61.88	59.33	61.43	61.43	3.26%	63,517,961
Jan 20, 2026	59.61	59.99	57.81	59.49	59.49	1.50%	48,499,680
Jan 19, 2026	58.55	59.24	57.80	58.61	58.61	-0.20%	36,228,620
Jan 16, 2026	61.40	62.66	58.61	58.73	58.73	-4.22%	69,501,140
Jan 15, 2026	59.58	62.77	59.46	61.32	61.32	2.51%	68,772,260
Jan 14, 2026	61.46	63.33	59.23	59.82	59.82	-4.07%	91,604,200
Jan 13, 2026	61.50	66.00	61.31	62.36	62.36	1.73%	104,508,100
Jan 12, 2026	60.80	62.18	59.91	61.30	61.30	4.55%	69,892,520
Jan 9, 2026	57.80	59.90	57.20	58.63	58.63	0.02%	55,395,460
Jan 8, 2026	59.58	60.98	57.77	58.62	58.62	-1.05%	69,626,520
Jan 7, 2026	59.80	60.56	57.80	59.24	59.24	-0.07%	72,515,530
Jan 6, 2026	58.50	59.97	57.70	59.28	59.28	4.00%	85,811,260
Jan 5, 2026	55.80	57.10	54.96	57.00	57.00	2.93%	62,335,480
Dec 31, 2025	56.30	57.54	55.01	55.38	55.38	-1.77%	45,380,930
Dec 30, 2025	54.00	57.00	53.81	56.38	56.38	1.95%	56,860,020
Dec 29, 2025	58.10	58.13	55.11	55.30	55.30	-4.54%	74,549,370
Dec 26, 2025	57.50	58.88	57.00	57.93	57.93	4.32%	94,496,790
Dec 25, 2025	54.81	56.18	53.81	55.53	55.53	-1.30%	73,034,960
Dec 24, 2025	56.29	57.20	55.16	56.26	56.26	0.86%	73,335,940
Dec 23, 2025	54.18	56.32	53.68	55.78	55.78	3.45%	78,246,490
Dec 22, 2025	53.21	54.90	53.20	53.92	53.92	1.93%	69,468,630
Dec 19, 2025	52.15	53.49	51.01	52.90	52.90	1.54%	67,951,050
Dec 18, 2025	52.96	53.95	52.05	52.10	52.10	-1.96%	56,580,630
Dec 17, 2025	51.99	53.36	51.23	53.14	53.14	6.00%	82,846,098
Dec 16, 2025	50.49	50.88	49.08	50.13	50.13	-0.56%	41,754,610
Dec 15, 2025	51.23	51.72	49.15	50.41	50.41	-2.38%	59,118,150
Dec 12, 2025	54.30	54.46	51.13	51.64	51.64	-2.75%	58,515,041
Dec 11, 2025	53.89	54.43	52.83	53.10	53.10	0.40%	51,839,320
Dec 10, 2025	52.95	53.61	51.50	52.89	52.89	1.22%	44,650,820
Dec 9, 2025	52.74	53.10	51.59	52.25	52.25	-1.60%	40,793,270
Dec 8, 2025	51.20	53.45	51.19	53.10	53.10	4.02%	63,997,840
Dec 5, 2025	50.91	51.39	50.20	51.05	51.05	-0.66%	37,688,750
Dec 4, 2025	51.04	52.00	50.81	51.39	51.39	0.37%	40,156,350
Dec 3, 2025	53.05	53.20	50.90	51.20	51.20	-2.68%	49,596,970
Dec 2, 2025	53.81	53.86	52.51	52.61	52.61	-3.68%	50,403,010
Dec 1, 2025	55.45	56.21	54.19	54.62	54.62	-0.75%	53,222,610
Nov 28, 2025	53.82	55.78	53.58	55.03	55.03	2.38%	63,000,140
Nov 27, 2025	53.54	55.15	53.34	53.75	53.75	-0.76%	54,283,870
Nov 26, 2025	54.50	55.90	53.39	54.16	54.16	0.86%	79,548,830
Nov 25, 2025	52.45	54.45	51.12	53.70	53.70	4.09%	90,348,389
Nov 24, 2025	54.79	55.00	50.48	51.59	51.59	-8.01%	121,139,900
Nov 21, 2025	58.32	58.99	56.08	56.08	56.08	-10.00%	94,392,620
Nov 20, 2025	63.36	66.65	61.85	62.31	62.31	-2.01%	136,087,600
Nov 19, 2025	61.00	64.71	60.12	63.59	63.59	6.09%	134,178,800
Nov 18, 2025	62.00	63.67	59.18	59.94	59.94	-3.63%	126,730,000
Nov 17, 2025	58.29	62.27	58.28	62.20	62.20	9.87%	156,494,900
Nov 14, 2025	58.00	58.86	56.00	56.61	56.61	-4.86%	97,504,760
Nov 13, 2025	53.99	59.51	53.62	59.50	59.50	9.98%	142,931,400
Nov 12, 2025	54.30	55.54	52.68	54.10	54.10	-2.21%	64,974,770
Nov 11, 2025	57.00	57.74	54.88	55.32	55.32	-3.81%	85,264,900
Nov 10, 2025	58.20	60.00	56.44	57.51	57.51	0.91%	121,006,500
Nov 7, 2025	55.74	57.92	54.98	56.99	56.99	3.36%	102,142,000
Nov 6, 2025	54.00	55.81	53.86	55.14	55.14	1.60%	76,585,130
Nov 5, 2025	51.62	55.40	51.00	54.27	54.27	3.87%	89,765,260
Nov 4, 2025	53.80	55.45	51.78	52.25	52.25	-2.94%	74,682,630
Nov 3, 2025	54.41	54.41	52.10	53.83	53.83	0.81%	90,088,140
Oct 31, 2025	55.63	56.92	53.40	53.40	53.40	-4.09%	155,442,600
Oct 30, 2025	50.40	55.85	50.08	55.68	55.68	9.67%	181,499,700
Oct 29, 2025	48.90	51.00	48.73	50.77	50.77	4.66%	87,198,410
Oct 28, 2025	49.10	50.16	48.30	48.51	48.51	-1.42%	58,916,560
Oct 27, 2025	49.10	49.50	48.21	49.21	49.21	1.23%	61,711,690
Oct 24, 2025	48.40	50.51	48.17	48.61	48.61	1.25%	77,199,390
Oct 23, 2025	45.64	48.32	45.15	48.01	48.01	4.44%	65,591,700
Oct 22, 2025	45.41	45.98	43.96	45.97	45.97	0.79%	38,816,610
Oct 21, 2025	45.65	45.99	44.96	45.61	45.61	0.26%	31,672,180
Oct 20, 2025	46.75	47.14	44.83	45.49	45.49	-2.28%	47,743,960
Oct 17, 2025	47.99	49.15	46.30	46.55	46.55	-2.00%	53,111,150
Oct 16, 2025	47.20	48.30	46.53	47.50	47.50	0.42%	39,505,640
Oct 15, 2025	47.34	48.68	46.27	47.30	47.30	0.68%	52,993,060
Oct 14, 2025	50.41	50.48	46.69	46.98	46.98	-5.61%	73,881,080
Oct 13, 2025	45.00	49.89	45.00	49.77	49.77	4.45%	79,966,060
Oct 10, 2025	51.08	51.39	47.14	47.65	47.65	-7.17%	93,976,600
Oct 9, 2025	49.68	52.20	48.60	51.33	51.33	7.90%	108,499,300