Lithium Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.420	0.420	0.400	0.400	0.400	72,546
2024-06-07	0.410	0.410	0.400	0.405	0.405	118,450
2024-06-06	0.430	0.430	0.400	0.410	0.410	90,245
2024-06-05	0.465	0.465	0.428	0.430	0.430	72,156
2024-06-04	0.460	0.475	0.460	0.470	0.470	129,491
2024-06-03	0.450	0.480	0.430	0.460	0.460	333,363
2024-05-31	0.410	0.410	0.400	0.410	0.410	93,819
2024-05-30	0.405	0.420	0.405	0.420	0.420	51,330
2024-05-29	0.405	0.405	0.405	0.405	0.405	42,718
2024-05-28	0.400	0.410	0.400	0.405	0.405	46,445
2024-05-27	0.420	0.420	0.405	0.405	0.405	45,101
2024-05-24	0.425	0.430	0.420	0.420	0.420	100,378
2024-05-23	0.425	0.425	0.420	0.420	0.420	51,208
2024-05-22	0.420	0.420	0.420	0.420	0.420	15,849
2024-05-21	0.420	0.430	0.410	0.420	0.420	187,134
2024-05-20	0.425	0.430	0.410	0.410	0.410	194,006
2024-05-17	0.450	0.450	0.420	0.420	0.420	270,596
2024-05-16	0.460	0.465	0.460	0.460	0.460	157,668
2024-05-15	0.455	0.465	0.445	0.465	0.465	158,971
2024-05-14	0.465	0.470	0.460	0.460	0.460	49,823
2024-05-13	0.490	0.490	0.460	0.480	0.480	276,806
2024-05-10	0.480	0.510	0.480	0.500	0.500	25,711
2024-05-09	0.500	0.500	0.465	0.475	0.475	185,780
2024-05-08	0.510	0.510	0.490	0.500	0.500	266,531
2024-05-07	0.510	0.515	0.510	0.510	0.510	33,522
2024-05-06	0.530	0.540	0.510	0.510	0.510	123,144
2024-05-03	0.550	0.550	0.505	0.520	0.520	587,961
2024-05-02	0.670	0.680	0.530	0.550	0.550	2,792,893
2024-05-01	0.500	0.500	0.500	0.500	0.500	0
2024-04-30	0.500	0.500	0.500	0.500	0.500	0
2024-04-29	0.500	0.500	0.500	0.500	0.500	0
2024-04-26	0.515	0.515	0.500	0.500	0.500	56,100
2024-04-24	0.525	0.545	0.510	0.520	0.520	97,597
2024-04-23	0.510	0.530	0.510	0.530	0.530	54,024
2024-04-22	0.490	0.505	0.490	0.500	0.500	60,487
2024-04-19	0.505	0.505	0.445	0.480	0.480	84,142
2024-04-18	0.500	0.510	0.495	0.510	0.510	7,816
2024-04-17	0.535	0.535	0.495	0.510	0.510	84,621
2024-04-16	0.540	0.540	0.530	0.530	0.530	89,037
2024-04-15	0.545	0.550	0.540	0.540	0.540	2,122
2024-04-12	0.545	0.555	0.535	0.550	0.550	150,442
2024-04-11	0.545	0.555	0.540	0.550	0.550	127,307
2024-04-10	0.550	0.560	0.540	0.540	0.540	149,214
2024-04-09	0.545	0.550	0.540	0.550	0.550	69,502
2024-04-08	0.505	0.540	0.505	0.530	0.530	188,035
2024-04-05	0.500	0.545	0.500	0.500	0.500	217,294
2024-04-04	0.490	0.505	0.470	0.500	0.500	64,047
2024-04-03	0.530	0.540	0.480	0.480	0.480	231,077
2024-04-02	0.520	0.525	0.500	0.515	0.515	152,524
2024-03-28	0.515	0.520	0.505	0.515	0.515	112,342
2024-03-27	0.470	0.505	0.460	0.505	0.505	108,336
2024-03-26	0.515	0.515	0.470	0.480	0.480	102,452
2024-03-25	0.520	0.525	0.515	0.515	0.515	175,205
2024-03-22	0.520	0.545	0.508	0.515	0.515	225,397
2024-03-21	0.570	0.570	0.510	0.550	0.550	166,953
2024-03-20	0.580	0.580	0.560	0.565	0.565	86,486
2024-03-19	0.585	0.585	0.580	0.580	0.580	90,259
2024-03-18	0.600	0.600	0.560	0.575	0.575	94,955
2024-03-15	0.590	0.600	0.590	0.595	0.595	47,973
2024-03-14	0.610	0.615	0.590	0.615	0.615	86,293

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.