NASDAQ:LITP Fund Quote
5.9800
+0.0300 (0.50%)
Sprott Lithium Miners ETF is a security that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 6.03 | 6.04 | 5.91 | 5.95 | 18,804 | 5.95 |
| 3/28/2025 | 6.32 | 6.32 | 6.12 | 6.23 | 11,261 | 6.23 |
| 3/27/2025 | 6.24 | 6.31 | 6.24 | 6.31 | 7,948 | 6.31 |
| 3/26/2025 | 6.39 | 6.39 | 6.24 | 6.28 | 6,779 | 6.28 |
| 3/25/2025 | 6.41 | 6.43 | 6.33 | 6.36 | 4,620 | 6.36 |
| 3/24/2025 | 6.45 | 6.49 | 6.39 | 6.41 | 8,082 | 6.41 |
| 3/21/2025 | 6.40 | 6.44 | 6.29 | 6.39 | 17,960 | 6.39 |
| 3/20/2025 | 6.56 | 6.60 | 6.49 | 6.52 | 13,762 | 6.52 |
| 3/19/2025 | 6.72 | 6.79 | 6.65 | 6.74 | 9,803 | 6.74 |
| 3/18/2025 | 6.79 | 6.79 | 6.61 | 6.72 | 25,198 | 6.72 |
| 3/17/2025 | 6.50 | 6.75 | 6.50 | 6.74 | 24,550 | 6.74 |
| 3/14/2025 | 6.23 | 6.37 | 6.19 | 6.30 | 50,588 | 6.30 |
| 3/13/2025 | 6.11 | 6.15 | 6.07 | 6.14 | 31,697 | 6.14 |
| 3/12/2025 | 6.12 | 6.12 | 6.08 | 6.11 | 1,961 | 6.11 |
| 3/11/2025 | 5.98 | 6.15 | 5.98 | 6.10 | 21,066 | 6.10 |
| 3/10/2025 | 6.24 | 6.25 | 6.05 | 6.15 | 10,650 | 6.15 |
| 3/07/2025 | 6.31 | 6.40 | 6.17 | 6.30 | 32,290 | 6.30 |
| 3/06/2025 | 6.29 | 6.33 | 6.26 | 6.31 | 12,615 | 6.31 |
| 3/05/2025 | 6.20 | 6.35 | 6.17 | 6.34 | 12,719 | 6.34 |
| 3/04/2025 | 5.95 | 6.09 | 5.80 | 6.01 | 29,351 | 6.01 |
| 3/03/2025 | 6.09 | 6.26 | 6.00 | 6.00 | 12,236 | 6.00 |
| 2/28/2025 | 6.21 | 6.21 | 6.04 | 6.09 | 47,516 | 6.09 |
| 2/27/2025 | 6.42 | 6.46 | 6.32 | 6.33 | 16,670 | 6.33 |
| 2/26/2025 | 6.40 | 6.43 | 6.31 | 6.33 | 1,170,266 | 6.33 |
| 2/25/2025 | 6.29 | 6.30 | 6.22 | 6.29 | 42,287 | 6.29 |
| 2/24/2025 | 6.43 | 6.43 | 6.32 | 6.42 | 12,445 | 6.42 |
| 2/21/2025 | 6.65 | 6.65 | 6.45 | 6.48 | 2,629 | 6.48 |
| 2/20/2025 | 6.52 | 6.65 | 6.52 | 6.65 | 4,807 | 6.65 |
| 2/19/2025 | 6.56 | 6.56 | 6.43 | 6.51 | 7,125 | 6.51 |
| 2/18/2025 | 6.60 | 6.71 | 6.59 | 6.68 | 6,622 | 6.68 |
| 2/14/2025 | 6.78 | 6.85 | 6.67 | 6.67 | 15,229 | 6.67 |
| 2/13/2025 | 6.70 | 6.88 | 6.68 | 6.85 | 11,576 | 6.85 |
| 2/12/2025 | 6.52 | 6.66 | 6.52 | 6.58 | 12,179 | 6.58 |
| 2/11/2025 | 6.53 | 6.57 | 6.43 | 6.47 | 8,129 | 6.47 |
| 2/10/2025 | 6.76 | 6.76 | 6.66 | 6.67 | 670 | 6.67 |
| 2/07/2025 | 6.83 | 6.84 | 6.71 | 6.71 | 5,142 | 6.71 |
| 2/06/2025 | 6.98 | 6.98 | 6.74 | 6.78 | 10,459 | 6.78 |
| 2/05/2025 | 6.86 | 6.90 | 6.81 | 6.82 | 4,473 | 6.82 |
| 2/04/2025 | 6.56 | 6.86 | 6.56 | 6.81 | 12,414 | 6.81 |
| 2/03/2025 | 6.61 | 6.72 | 6.47 | 6.56 | 8,658 | 6.56 |
| 1/31/2025 | 6.91 | 6.91 | 6.72 | 6.72 | 7,394 | 6.72 |
| 1/30/2025 | 6.93 | 6.99 | 6.92 | 6.92 | 2,749 | 6.92 |
| 1/29/2025 | 6.91 | 6.96 | 6.86 | 6.91 | 3,523 | 6.91 |
| 1/28/2025 | 6.94 | 6.94 | 6.75 | 6.81 | 23,881 | 6.81 |
| 1/27/2025 | 7.03 | 7.08 | 6.93 | 7.08 | 13,638 | 7.08 |
| 1/24/2025 | 7.08 | 7.12 | 7.04 | 7.04 | 5,369 | 7.04 |
| 1/23/2025 | 7.06 | 7.09 | 7.06 | 7.08 | 1,287 | 7.08 |
| 1/22/2025 | 7.30 | 7.30 | 7.13 | 7.13 | 2,552 | 7.13 |
| 1/21/2025 | 7.50 | 7.50 | 7.29 | 7.31 | 4,278 | 7.31 |
| 1/17/2025 | 7.29 | 7.44 | 7.29 | 7.42 | 10,413 | 7.42 |
| 1/16/2025 | 7.24 | 7.26 | 7.18 | 7.20 | 8,516 | 7.20 |
| 1/15/2025 | 7.28 | 7.31 | 7.22 | 7.31 | 5,378 | 7.31 |
| 1/14/2025 | 7.05 | 7.09 | 7.02 | 7.03 | 3,853 | 7.03 |
| 1/13/2025 | 6.93 | 7.05 | 6.86 | 7.05 | 25,502 | 7.05 |
| 1/10/2025 | 7.50 | 7.50 | 6.79 | 6.93 | 23,343 | 6.93 |
| 1/08/2025 | 7.02 | 7.02 | 6.98 | 7.02 | 2,608 | 7.02 |
| 1/07/2025 | 7.22 | 7.26 | 7.06 | 7.09 | 6,327 | 7.09 |
| 1/06/2025 | 7.04 | 7.21 | 7.04 | 7.21 | 12,435 | 7.21 |
| 1/03/2025 | 6.88 | 6.96 | 6.83 | 6.92 | 7,359 | 6.92 |
| 1/02/2025 | 6.91 | 6.95 | 6.83 | 6.93 | 4,586 | 6.93 |