Snow Lake Resources Ltd. (LITM)
NASDAQ: LITM · Real-Time Price · USD
3.420
-0.160 (-4.47%)
At close: Dec 5, 2025, 4:00 PM EST
3.476
+0.056 (1.63%)
After-hours: Dec 5, 2025, 7:59 PM EST
Snow Lake Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.60 | 3.60 | 3.36 | 3.42 | 3.42 | -4.47% | 238,239 |
| Dec 4, 2025 | 3.35 | 3.67 | 3.27 | 3.58 | 3.58 | 6.23% | 591,869 |
| Dec 3, 2025 | 3.33 | 3.40 | 3.12 | 3.37 | 3.37 | 2.43% | 343,689 |
| Dec 2, 2025 | 3.04 | 3.36 | 3.01 | 3.29 | 3.29 | 10.77% | 461,475 |
| Dec 1, 2025 | 3.21 | 3.21 | 2.96 | 2.97 | 2.97 | -10.00% | 305,219 |
| Nov 28, 2025 | 3.14 | 3.30 | 3.06 | 3.30 | 3.30 | 8.91% | 510,240 |
| Nov 26, 2025 | 2.67 | 3.08 | 2.67 | 3.03 | 3.03 | 13.48% | 560,484 |
| Nov 25, 2025 | 2.67 | 2.69 | 2.55 | 2.67 | 2.67 | 1.14% | 327,819 |
| Nov 24, 2025 | 2.48 | 2.66 | 2.43 | 2.64 | 2.64 | 5.60% | 478,840 |
| Nov 21, 2025 | 2.41 | 2.59 | 2.34 | 2.50 | 2.50 | 0.40% | 531,406 |
| Nov 20, 2025 | 2.61 | 2.78 | 2.48 | 2.49 | 2.49 | -4.60% | 554,969 |
| Nov 19, 2025 | 2.72 | 2.80 | 2.52 | 2.61 | 2.61 | -2.25% | 416,305 |
| Nov 18, 2025 | 2.56 | 2.71 | 2.54 | 2.67 | 2.67 | 5.12% | 487,133 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.45 | 2.54 | 2.54 | -14.77% | 1,476,906 |
| Nov 14, 2025 | 3.09 | 3.27 | 2.93 | 2.98 | 2.98 | -9.70% | 1,812,114 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.30 | 3.30 | 3.30 | -8.08% | 828,258 |
| Nov 12, 2025 | 3.57 | 3.67 | 3.52 | 3.59 | 3.59 | 1.41% | 269,135 |
| Nov 11, 2025 | 3.60 | 3.67 | 3.47 | 3.54 | 3.54 | -0.84% | 178,577 |
| Nov 10, 2025 | 3.67 | 3.71 | 3.42 | 3.57 | 3.57 | -0.28% | 468,815 |
| Nov 7, 2025 | 3.21 | 3.68 | 3.10 | 3.58 | 3.58 | 7.19% | 1,337,287 |
| Nov 6, 2025 | 3.50 | 3.57 | 3.28 | 3.34 | 3.34 | -3.75% | 672,810 |
| Nov 5, 2025 | 3.45 | 3.55 | 3.36 | 3.47 | 3.47 | 0.58% | 709,121 |
| Nov 4, 2025 | 3.64 | 3.75 | 3.45 | 3.45 | 3.45 | -8.00% | 967,338 |
| Nov 3, 2025 | 3.97 | 3.99 | 3.73 | 3.75 | 3.75 | -6.48% | 841,411 |
| Oct 31, 2025 | 3.92 | 4.08 | 3.77 | 4.01 | 4.01 | 4.43% | 629,039 |
| Oct 30, 2025 | 3.82 | 3.99 | 3.75 | 3.84 | 3.84 | -0.52% | 880,821 |
| Oct 29, 2025 | 4.00 | 4.05 | 3.77 | 3.86 | 3.86 | -3.26% | 817,445 |
| Oct 28, 2025 | 3.98 | 4.37 | 3.93 | 3.99 | 3.99 | -0.25% | 1,546,020 |
| Oct 27, 2025 | 4.29 | 4.29 | 3.90 | 4.00 | 4.00 | -9.71% | 1,780,973 |
| Oct 24, 2025 | 4.39 | 4.58 | 4.32 | 4.43 | 4.43 | 3.02% | 1,122,004 |
| Oct 23, 2025 | 4.30 | 4.47 | 4.26 | 4.30 | 4.30 | 0.47% | 714,699 |
| Oct 22, 2025 | 4.30 | 4.43 | 4.04 | 4.28 | 4.28 | -3.17% | 2,295,492 |
| Oct 21, 2025 | 4.92 | 5.10 | 4.41 | 4.42 | 4.42 | -3.70% | 6,007,503 |
| Oct 20, 2025 | 4.71 | 5.02 | 4.46 | 4.59 | 4.59 | -2.13% | 1,399,393 |
| Oct 17, 2025 | 4.76 | 4.99 | 4.61 | 4.69 | 4.69 | -5.06% | 1,526,083 |
| Oct 16, 2025 | 5.68 | 5.68 | 4.84 | 4.94 | 4.94 | -13.94% | 2,900,850 |
| Oct 15, 2025 | 6.61 | 6.78 | 5.11 | 5.74 | 5.74 | -9.46% | 5,756,469 |
| Oct 14, 2025 | 6.42 | 6.78 | 5.56 | 6.34 | 6.34 | 6.73% | 9,142,984 |
| Oct 13, 2025 | 4.72 | 7.43 | 4.65 | 5.94 | 5.94 | 32.59% | 20,446,347 |
| Oct 10, 2025 | 4.62 | 4.95 | 4.42 | 4.48 | 4.48 | -1.97% | 2,020,969 |
| Oct 9, 2025 | 5.00 | 5.13 | 4.52 | 4.57 | 4.57 | -6.54% | 1,308,996 |
| Oct 8, 2025 | 4.67 | 4.90 | 4.67 | 4.89 | 4.89 | 4.71% | 1,013,819 |
| Oct 7, 2025 | 5.26 | 5.29 | 4.64 | 4.67 | 4.67 | -8.61% | 2,129,939 |
| Oct 6, 2025 | 5.33 | 5.56 | 4.87 | 5.11 | 5.11 | 3.44% | 16,112,134 |
| Oct 3, 2025 | 4.52 | 5.36 | 4.51 | 4.94 | 4.94 | 8.81% | 2,490,321 |
| Oct 2, 2025 | 4.60 | 4.75 | 4.45 | 4.54 | 4.54 | 0.22% | 376,399 |
| Oct 1, 2025 | 4.47 | 4.67 | 4.43 | 4.53 | 4.53 | 3.42% | 312,723 |
| Sep 30, 2025 | 4.69 | 4.78 | 4.31 | 4.38 | 4.38 | -6.61% | 447,868 |
| Sep 29, 2025 | 4.61 | 4.74 | 4.41 | 4.69 | 4.69 | 3.88% | 362,588 |
| Sep 26, 2025 | 4.16 | 4.63 | 4.03 | 4.52 | 4.52 | 7.50% | 805,642 |
| Sep 25, 2025 | 4.24 | 4.50 | 4.05 | 4.20 | 4.20 | -5.19% | 871,863 |
| Sep 24, 2025 | 4.44 | 4.83 | 4.36 | 4.43 | 4.43 | 2.78% | 1,469,960 |
| Sep 23, 2025 | 4.34 | 4.60 | 4.17 | 4.31 | 4.31 | -0.69% | 1,559,254 |
| Sep 22, 2025 | 4.06 | 4.43 | 4.01 | 4.34 | 4.34 | 4.83% | 573,897 |
| Sep 19, 2025 | 3.91 | 4.32 | 3.90 | 4.14 | 4.14 | 5.61% | 1,007,390 |
| Sep 18, 2025 | 3.86 | 4.04 | 3.82 | 3.92 | 3.92 | 4.26% | 748,447 |
| Sep 17, 2025 | 4.54 | 4.82 | 3.68 | 3.76 | 3.76 | -8.74% | 19,940,893 |
| Sep 16, 2025 | 4.16 | 4.16 | 4.00 | 4.12 | 4.12 | -0.72% | 161,736 |
| Sep 15, 2025 | 3.90 | 4.25 | 3.90 | 4.15 | 4.15 | 6.68% | 313,504 |
| Sep 12, 2025 | 4.05 | 4.12 | 3.87 | 3.89 | 3.89 | -4.66% | 117,872 |
| Sep 11, 2025 | 3.85 | 4.17 | 3.77 | 4.08 | 4.08 | 5.15% | 268,361 |
| Sep 10, 2025 | 3.89 | 3.92 | 3.78 | 3.88 | 3.88 | -0.26% | 102,994 |
| Sep 9, 2025 | 3.66 | 3.89 | 3.66 | 3.89 | 3.89 | 4.57% | 147,096 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -1.06% | 104,522 |
| Sep 5, 2025 | 3.73 | 3.85 | 3.62 | 3.76 | 3.76 | 0.80% | 137,832 |
| Sep 4, 2025 | 3.69 | 3.82 | 3.63 | 3.73 | 3.73 | -4.60% | 358,125 |
| Sep 3, 2025 | 4.00 | 4.01 | 3.84 | 3.91 | 3.91 | -1.26% | 130,026 |
| Sep 2, 2025 | 3.86 | 3.98 | 3.75 | 3.96 | 3.96 | -1.98% | 192,385 |
| Aug 29, 2025 | 4.29 | 4.30 | 3.98 | 4.04 | 4.04 | -4.04% | 176,660 |
| Aug 28, 2025 | 4.06 | 4.32 | 4.01 | 4.21 | 4.21 | 1.20% | 382,715 |
| Aug 27, 2025 | 4.10 | 4.30 | 3.87 | 4.16 | 4.16 | 7.22% | 1,402,743 |
| Aug 26, 2025 | 3.83 | 4.07 | 3.75 | 3.88 | 3.88 | 2.37% | 192,040 |
| Aug 25, 2025 | 3.78 | 3.90 | 3.67 | 3.79 | 3.79 | -1.81% | 212,695 |
| Aug 22, 2025 | 3.68 | 3.94 | 3.64 | 3.86 | 3.86 | 5.75% | 161,883 |
| Aug 21, 2025 | 3.55 | 3.98 | 3.55 | 3.65 | 3.65 | -4.20% | 325,581 |
| Aug 20, 2025 | 3.68 | 3.88 | 3.55 | 3.81 | 3.81 | 3.53% | 165,349 |
| Aug 19, 2025 | 3.86 | 3.87 | 3.62 | 3.68 | 3.68 | -3.66% | 167,548 |
| Aug 18, 2025 | 3.98 | 4.04 | 3.72 | 3.82 | 3.82 | -3.05% | 236,884 |
| Aug 15, 2025 | 4.20 | 4.20 | 3.92 | 3.94 | 3.94 | -5.97% | 241,781 |
| Aug 14, 2025 | 4.19 | 4.29 | 3.92 | 4.19 | 4.19 | -2.56% | 459,409 |
| Aug 13, 2025 | 3.97 | 4.39 | 3.92 | 4.30 | 4.30 | 6.17% | 350,683 |
| Aug 12, 2025 | 4.17 | 4.22 | 4.01 | 4.05 | 4.05 | -2.41% | 134,665 |
| Aug 11, 2025 | 3.89 | 4.28 | 3.89 | 4.15 | 4.15 | -0.95% | 287,952 |
| Aug 8, 2025 | 4.03 | 4.21 | 3.84 | 4.19 | 4.19 | 4.49% | 202,170 |
| Aug 7, 2025 | 4.04 | 4.12 | 3.95 | 4.01 | 4.01 | -0.74% | 88,967 |
| Aug 6, 2025 | 4.10 | 4.14 | 4.00 | 4.04 | 4.04 | -3.35% | 134,093 |
| Aug 5, 2025 | 4.24 | 4.28 | 4.03 | 4.18 | 4.18 | 1.95% | 206,096 |
| Aug 4, 2025 | 3.95 | 4.18 | 3.80 | 4.10 | 4.10 | 11.11% | 527,181 |
| Aug 1, 2025 | 3.62 | 3.79 | 3.49 | 3.69 | 3.69 | - | 281,861 |
| Jul 31, 2025 | 3.62 | 3.80 | 3.58 | 3.69 | 3.69 | 1.10% | 183,828 |
| Jul 30, 2025 | 3.92 | 4.07 | 3.56 | 3.65 | 3.65 | -5.93% | 430,410 |
| Jul 29, 2025 | 4.44 | 4.47 | 3.80 | 3.88 | 3.88 | -12.42% | 545,134 |
| Jul 28, 2025 | 4.63 | 4.71 | 4.30 | 4.43 | 4.43 | -6.54% | 335,986 |
| Jul 25, 2025 | 5.09 | 5.15 | 4.64 | 4.74 | 4.74 | -5.39% | 278,499 |
| Jul 24, 2025 | 4.84 | 5.38 | 4.65 | 5.01 | 5.01 | 4.70% | 560,218 |
| Jul 23, 2025 | 4.80 | 5.20 | 4.77 | 4.79 | 4.79 | 0.31% | 657,808 |
| Jul 22, 2025 | 4.38 | 4.81 | 4.01 | 4.77 | 4.77 | 13.03% | 600,960 |
| Jul 21, 2025 | 4.53 | 4.70 | 4.17 | 4.22 | 4.22 | -7.25% | 397,222 |
| Jul 18, 2025 | 5.09 | 5.09 | 4.43 | 4.55 | 4.55 | -3.19% | 785,835 |
| Jul 17, 2025 | 4.28 | 4.95 | 4.28 | 4.70 | 4.70 | 11.64% | 1,057,418 |