-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
+5.54% -
3 MONTH PERFORMANCE
-12.27% -
6 MONTH PERFORMANCE
-33.64% -
YEAR-TO-DATE PERFORMANCE
-61.71% -
1 YEAR PERFORMANCE
-62.61%
Arcadium Lithium plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.94 | $2.86 (-2.72%) | $2.95 | $2.81 | 6.63 M | $3.07 B |
| 09/27/2024 | $2.91 | $2.88 (-1.03%) | $2.96 | $2.83 | 13.30 M | $3.10 B |
| 09/26/2024 | $2.68 | $2.82 (5.22%) | $2.84 | $2.68 | 11.22 M | $3.03 B |
| 09/25/2024 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.57 | 9.16 M | $2.78 B |
| 09/24/2024 | $2.61 | $2.58 (-1.15%) | $2.67 | $2.56 | 13.60 M | $2.77 B |
| 09/23/2024 | $2.54 | $2.50 (-1.57%) | $2.56 | $2.48 | 9.22 M | $2.69 B |
| 09/20/2024 | $2.44 | $2.51 (2.87%) | $2.61 | $2.42 | 21.17 M | $2.70 B |
| 09/19/2024 | $2.62 | $2.50 (-4.58%) | $2.62 | $2.46 | 12.08 M | $2.69 B |
| 09/18/2024 | $2.45 | $2.47 (0.82%) | $2.62 | $2.44 | 11.07 M | $2.66 B |
| 09/17/2024 | $2.46 | $2.47 (0.41%) | $2.53 | $2.45 | 10.30 M | $2.66 B |
| 09/16/2024 | $2.46 | $2.45 (-0.41%) | $2.49 | $2.42 | 6.04 M | $2.63 B |
| 09/13/2024 | $2.48 | $2.44 (-1.61%) | $2.49 | $2.38 | 8.18 M | $2.62 B |
| 09/12/2024 | $2.56 | $2.46 (-3.91%) | $2.60 | $2.43 | 9.31 M | $2.64 B |
| 09/11/2024 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.49 | 15.12 M | $2.81 B |
| 09/10/2024 | $2.25 | $2.26 (0.44%) | $2.29 | $2.21 | 9.07 M | $2.43 B |
| 09/09/2024 | $2.28 | $2.26 (-0.88%) | $2.31 | $2.24 | 10.29 M | $2.43 B |
| 09/06/2024 | $2.33 | $2.26 (-3%) | $2.33 | $2.19 | 13.61 M | $2.43 B |
| 09/05/2024 | $2.44 | $2.39 (-2.05%) | $2.48 | $2.38 | 8.49 M | $2.57 B |
| 09/04/2024 | $2.44 | $2.45 (0.41%) | $2.50 | $2.38 | 8.62 M | $2.63 B |
| 09/03/2024 | $2.57 | $2.45 (-4.67%) | $2.59 | $2.40 | 18.26 M | $2.63 B |
| 08/30/2024 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.67 | 6.03 M | $2.91 B |
| 08/29/2024 | $2.64 | $2.67 (1.14%) | $2.75 | $2.62 | 6.67 M | $2.87 B |
| 08/28/2024 | $2.69 | $2.63 (-2.23%) | $2.72 | $2.60 | 5.74 M | $2.83 B |
| 08/27/2024 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.67 | 11.42 M | $2.91 B |
| 08/26/2024 | $2.84 | $2.76 (-2.82%) | $2.89 | $2.75 | 7.77 M | $2.97 B |
| 08/23/2024 | $2.69 | $2.78 (3.35%) | $2.82 | $2.68 | 7.73 M | $2.99 B |
| 08/22/2024 | $2.80 | $2.68 (-4.29%) | $2.83 | $2.66 | 13.91 M | $2.88 B |
| 08/21/2024 | $2.75 | $2.88 (4.73%) | $2.89 | $2.72 | 17.21 M | $3.10 B |
| 08/20/2024 | $2.67 | $2.67 (0%) | $2.71 | $2.66 | 9.74 M | $2.87 B |
| 08/19/2024 | $2.68 | $2.65 (-1.12%) | $2.70 | $2.62 | 8.15 M | $2.85 B |
| 08/16/2024 | $2.67 | $2.68 (0.37%) | $2.71 | $2.62 | 13.65 M | $2.88 B |
| 08/15/2024 | $2.65 | $2.68 (1.13%) | $2.77 | $2.60 | 9.70 M | $2.88 B |
| 08/14/2024 | $2.68 | $2.57 (-4.1%) | $2.71 | $2.52 | 14.50 M | $2.76 B |
| 08/13/2024 | $2.68 | $2.71 (1.12%) | $2.71 | $2.62 | 9.36 M | $2.91 B |
| 08/12/2024 | $2.77 | $2.67 (-3.61%) | $2.80 | $2.64 | 10.64 M | $2.87 B |
| 08/09/2024 | $2.84 | $2.79 (-1.76%) | $2.88 | $2.76 | 8.16 M | $3.00 B |
| 08/08/2024 | $2.74 | $2.78 (1.46%) | $2.84 | $2.71 | 9.43 M | $2.99 B |
| 08/07/2024 | $2.96 | $2.68 (-9.46%) | $2.99 | $2.63 | 22.73 M | $2.88 B |
| 08/06/2024 | $2.56 | $2.64 (3.13%) | $2.66 | $2.50 | 14.82 M | $2.84 B |
| 08/05/2024 | $2.62 | $2.54 (-3.05%) | $2.72 | $2.50 | 22.67 M | $2.73 B |
| 08/02/2024 | $2.91 | $2.86 (-1.72%) | $2.97 | $2.75 | 21.26 M | $1.54 B |
| 08/01/2024 | $3.17 | $3.04 (-4.1%) | $3.21 | $3.00 | 13.71 M | $1.63 B |
| 07/31/2024 | $3.14 | $3.18 (1.27%) | $3.33 | $3.14 | 14.79 M | $1.71 B |
| 07/30/2024 | $3.21 | $3.16 (-1.56%) | $3.24 | $3.12 | 11.42 M | $1.70 B |
| 07/29/2024 | $3.40 | $3.24 (-4.71%) | $3.40 | $3.22 | 8.35 M | $1.74 B |
| 07/26/2024 | $3.41 | $3.42 (0.29%) | $3.47 | $3.32 | 6.09 M | $1.84 B |
| 07/25/2024 | $3.32 | $3.31 (-0.3%) | $3.43 | $3.25 | 7.16 M | $1.78 B |
| 07/24/2024 | $3.36 | $3.29 (-2.08%) | $3.40 | $3.28 | 7.99 M | $1.77 B |
| 07/23/2024 | $3.45 | $3.45 (0%) | $3.49 | $3.39 | 7.48 M | $1.85 B |
| 07/22/2024 | $3.56 | $3.54 (-0.56%) | $3.58 | $3.48 | 6.82 M | $1.90 B |
| 07/19/2024 | $3.60 | $3.51 (-2.5%) | $3.64 | $3.45 | 7.30 M | $1.89 B |
| 07/18/2024 | $3.65 | $3.62 (-0.82%) | $3.77 | $3.60 | 7.54 M | $1.95 B |
| 07/17/2024 | $3.72 | $3.68 (-1.08%) | $3.78 | $3.59 | 8.97 M | $1.98 B |
| 07/16/2024 | $3.59 | $3.71 (3.34%) | $3.75 | $3.56 | 9.01 M | $1.99 B |
| 07/15/2024 | $3.54 | $3.59 (1.41%) | $3.62 | $3.41 | 10.75 M | $1.93 B |
| 07/12/2024 | $3.61 | $3.68 (1.94%) | $3.74 | $3.55 | 8.83 M | $1.98 B |
| 07/11/2024 | $3.50 | $3.53 (0.86%) | $3.64 | $3.42 | 8.33 M | $1.90 B |
| 07/10/2024 | $3.26 | $3.38 (3.68%) | $3.40 | $3.26 | 5.98 M | $1.82 B |
| 07/09/2024 | $3.37 | $3.27 (-2.97%) | $3.40 | $3.21 | 6.24 M | $1.76 B |
| 07/08/2024 | $3.40 | $3.39 (-0.29%) | $3.49 | $3.37 | 6.84 M | $1.82 B |
| 07/05/2024 | $3.43 | $3.37 (-1.75%) | $3.47 | $3.32 | 4.97 M | $1.81 B |
| 07/03/2024 | $3.29 | $3.46 (5.17%) | $3.54 | $3.29 | 8.56 M | $1.86 B |
| 07/02/2024 | $3.31 | $3.22 (-2.72%) | $3.40 | $3.20 | 11.64 M | $1.73 B |
| 07/01/2024 | $3.32 | $3.26 (-1.81%) | $3.39 | $3.25 | 6.71 M | $1.75 B |