Sprott Lithium Miners ETF (LITP)
5.58
-0.29 (-4.94%)
At close: Apr 03, 2025, 3:59 PM
5.59
0.17%
After-hours: Apr 03, 2025, 07:30 PM EDT
RGLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.63 | 5.64 | 5.53 | 5.53 | -0.34 | -5.79% | 23,247 |
| Apr 2, 2025 | 5.90 | 5.90 | 5.79 | 5.87 | -0.11 | -1.84% | 35,608 |
| Apr 1, 2025 | 5.96 | 6.01 | 5.88 | 5.98 | 0.03 | 0.50% | 17,014 |
| Mar 31, 2025 | 6.03 | 6.04 | 5.91 | 5.95 | -0.28 | -4.49% | 18,876 |
| Mar 28, 2025 | 6.32 | 6.32 | 6.12 | 6.23 | -0.08 | -1.27% | 11,300 |
| Mar 27, 2025 | 6.24 | 6.31 | 6.24 | 6.31 | 0.03 | 0.48% | 7,977 |
| Mar 26, 2025 | 6.39 | 6.39 | 6.24 | 6.28 | -0.08 | -1.26% | 6,800 |
| Mar 25, 2025 | 6.41 | 6.43 | 6.33 | 6.36 | -0.05 | -0.78% | 4,623 |
| Mar 24, 2025 | 6.45 | 6.49 | 6.39 | 6.41 | 0.02 | 0.31% | 8,082 |
| Mar 21, 2025 | 6.40 | 6.44 | 6.29 | 6.39 | -0.13 | -1.99% | 18,000 |
| Mar 20, 2025 | 6.56 | 6.60 | 6.49 | 6.52 | -0.22 | -3.26% | 13,800 |
| Mar 19, 2025 | 6.72 | 6.79 | 6.65 | 6.74 | 0.02 | 0.30% | 9,803 |
| Mar 18, 2025 | 6.79 | 6.79 | 6.61 | 6.72 | -0.02 | -0.30% | 25,286 |
| Mar 17, 2025 | 6.50 | 6.75 | 6.50 | 6.74 | 0.44 | 6.98% | 24,803 |
| Mar 14, 2025 | 6.23 | 6.37 | 6.19 | 6.30 | 0.16 | 2.61% | 50,600 |
| Mar 13, 2025 | 6.11 | 6.15 | 6.07 | 6.14 | 0.03 | 0.49% | 31,890 |
| Mar 12, 2025 | 6.12 | 6.12 | 6.08 | 6.11 | 0.01 | 0.16% | 2,000 |
| Mar 11, 2025 | 5.98 | 6.15 | 5.98 | 6.10 | -0.05 | -0.81% | 21,100 |
| Mar 10, 2025 | 6.24 | 6.25 | 6.05 | 6.15 | -0.15 | -2.38% | 10,700 |
| Mar 7, 2025 | 6.31 | 6.40 | 6.17 | 6.30 | -0.01 | -0.16% | 32,300 |
| Mar 6, 2025 | 6.30 | 6.33 | 6.26 | 6.31 | -0.03 | -0.47% | 12,615 |
| Mar 5, 2025 | 6.20 | 6.35 | 6.18 | 6.34 | 0.33 | 5.49% | 12,723 |
| Mar 4, 2025 | 5.95 | 6.09 | 5.80 | 6.01 | 0.01 | 0.17% | 44,227 |
| Mar 3, 2025 | 6.09 | 6.27 | 6.00 | 6.00 | -0.09 | -1.48% | 12,236 |
| Feb 28, 2025 | 6.21 | 6.21 | 6.04 | 6.09 | -0.24 | -3.79% | 48,007 |
| Feb 27, 2025 | 6.42 | 6.46 | 6.32 | 6.33 | 0.00 | 0.00% | 16,700 |
| Feb 26, 2025 | 6.40 | 6.43 | 6.31 | 6.33 | 0.04 | 0.64% | 1,170,326 |
| Feb 25, 2025 | 6.29 | 6.31 | 6.22 | 6.29 | -0.13 | -2.02% | 42,781 |
| Feb 24, 2025 | 6.44 | 6.44 | 6.32 | 6.42 | -0.06 | -0.93% | 12,445 |
| Feb 21, 2025 | 6.65 | 6.65 | 6.45 | 6.48 | -0.17 | -2.56% | 2,629 |
| Feb 20, 2025 | 6.52 | 6.65 | 6.52 | 6.65 | 0.14 | 2.15% | 4,807 |
| Feb 19, 2025 | 6.56 | 6.56 | 6.43 | 6.51 | -0.17 | -2.54% | 7,125 |
| Feb 18, 2025 | 6.60 | 6.71 | 6.60 | 6.68 | 0.01 | 0.15% | 6,622 |
| Feb 14, 2025 | 6.78 | 6.85 | 6.67 | 6.67 | -0.18 | -2.63% | 15,229 |
| Feb 13, 2025 | 6.70 | 6.88 | 6.69 | 6.85 | 0.27 | 4.10% | 11,600 |
| Feb 12, 2025 | 6.52 | 6.66 | 6.52 | 6.58 | 0.11 | 1.70% | 12,378 |
| Feb 11, 2025 | 6.53 | 6.57 | 6.43 | 6.47 | -0.20 | -3.00% | 8,129 |
| Feb 10, 2025 | 6.76 | 6.76 | 6.66 | 6.67 | -0.04 | -0.60% | 700 |
| Feb 7, 2025 | 6.83 | 6.84 | 6.71 | 6.71 | -0.07 | -1.03% | 5,142 |
| Feb 6, 2025 | 6.98 | 6.98 | 6.74 | 6.78 | -0.04 | -0.59% | 10,500 |
| Feb 5, 2025 | 6.86 | 6.90 | 6.81 | 6.82 | 0.01 | 0.15% | 4,500 |
| Feb 4, 2025 | 6.56 | 6.86 | 6.56 | 6.81 | 0.25 | 3.81% | 12,414 |
| Feb 3, 2025 | 6.61 | 6.72 | 6.47 | 6.56 | -0.16 | -2.38% | 8,909 |
| Jan 31, 2025 | 6.91 | 6.91 | 6.72 | 6.72 | -0.20 | -2.89% | 7,483 |
| Jan 30, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 0.01 | 0.14% | 2,749 |
| Jan 29, 2025 | 6.91 | 6.96 | 6.86 | 6.91 | 0.10 | 1.47% | 3,531 |
| Jan 28, 2025 | 6.94 | 6.94 | 6.75 | 6.81 | -0.27 | -3.81% | 23,900 |
| Jan 27, 2025 | 7.03 | 7.08 | 6.93 | 7.08 | 0.04 | 0.57% | 13,638 |
| Jan 24, 2025 | 7.08 | 7.12 | 7.04 | 7.04 | -0.05 | -0.71% | 5,400 |
| Jan 23, 2025 | 7.06 | 7.09 | 7.06 | 7.09 | -0.04 | -0.56% | 1,300 |