Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.585	0.610	0.580	0.610	0.610	223,377
2024-03-12	0.620	0.620	0.600	0.600	0.600	10,545
2024-03-11	0.600	0.615	0.580	0.615	0.615	202,754
2024-03-08	0.595	0.595	0.560	0.585	0.585	15,777
2024-03-07	0.565	0.610	0.565	0.580	0.580	235,716
2024-03-06	0.525	0.565	0.525	0.565	0.565	264,927
2024-03-05	0.535	0.535	0.505	0.530	0.530	221,673
2024-03-04	0.565	0.565	0.533	0.540	0.540	148,490
2024-03-01	0.600	0.600	0.575	0.580	0.580	146,497
2024-02-29	0.580	0.595	0.570	0.595	0.595	186,933
2024-02-28	0.570	0.610	0.560	0.590	0.590	1,198,806
2024-02-27	0.455	0.550	0.455	0.540	0.540	247,429
2024-02-26	0.470	0.470	0.445	0.455	0.455	65,994
2024-02-23	0.440	0.480	0.440	0.480	0.480	185,644
2024-02-22	0.420	0.480	0.420	0.440	0.440	385,207
2024-02-21	0.390	0.435	0.390	0.430	0.430	337,822
2024-02-20	0.410	0.410	0.375	0.390	0.390	134,402
2024-02-19	0.450	0.450	0.400	0.415	0.415	172,017
2024-02-16	0.380	0.440	0.370	0.440	0.440	399,275
2024-02-15	0.345	0.380	0.335	0.370	0.370	219,395
2024-02-14	0.305	0.360	0.290	0.340	0.340	398,062
2024-02-13	0.330	0.330	0.310	0.310	0.310	49,141
2024-02-12	0.335	0.335	0.325	0.325	0.325	25,660
2024-02-09	0.320	0.325	0.310	0.325	0.325	49,976
2024-02-08	0.340	0.340	0.320	0.320	0.320	107,901
2024-02-07	0.335	0.350	0.335	0.350	0.350	15,533
2024-02-06	0.350	0.350	0.338	0.338	0.338	150,355
2024-02-05	0.355	0.360	0.350	0.350	0.350	73,381
2024-02-02	0.350	0.360	0.350	0.360	0.360	191,270
2024-02-01	0.370	0.370	0.360	0.360	0.360	50,724
2024-01-31	0.360	0.370	0.350	0.370	0.370	395,195
2024-01-30	0.400	0.400	0.340	0.345	0.345	561,044
2024-01-29	0.420	0.430	0.385	0.430	0.430	163,981
2024-01-25	0.460	0.470	0.420	0.420	0.420	139,244
2024-01-24	0.435	0.455	0.435	0.455	0.455	54,690
2024-01-23	0.460	0.460	0.400	0.440	0.440	162,199
2024-01-22	0.495	0.495	0.455	0.455	0.455	68,155
2024-01-19	0.515	0.520	0.495	0.500	0.500	121,411
2024-01-18	0.510	0.530	0.505	0.510	0.510	105,155
2024-01-17	0.520	0.530	0.510	0.510	0.510	46,300
2024-01-16	0.535	0.550	0.515	0.520	0.520	117,911
2024-01-15	0.535	0.540	0.530	0.530	0.530	34,851
2024-01-12	0.530	0.535	0.525	0.525	0.525	15,006
2024-01-11	0.535	0.540	0.530	0.530	0.530	44,096
2024-01-10	0.550	0.550	0.530	0.535	0.535	137,717
2024-01-09	0.550	0.555	0.540	0.550	0.550	25,556
2024-01-08	0.550	0.560	0.545	0.550	0.550	50,766
2024-01-05	0.550	0.560	0.545	0.560	0.560	18,174
2024-01-04	0.550	0.560	0.545	0.560	0.560	23,527
2024-01-03	0.560	0.560	0.550	0.560	0.560	61,833
2024-01-02	0.570	0.570	0.560	0.570	0.570	39,661
2023-12-29	0.565	0.575	0.550	0.575	0.575	175,468
2023-12-28	0.575	0.580	0.560	0.560	0.560	30,115
2023-12-27	0.555	0.570	0.550	0.565	0.565	60,177
2023-12-22	0.570	0.570	0.535	0.545	0.545	114,410
2023-12-21	0.570	0.570	0.570	0.570	0.570	12,798
2023-12-20	0.575	0.580	0.570	0.580	0.580	76,236
2023-12-19	0.565	0.590	0.565	0.585	0.585	64,718
2023-12-18	0.560	0.590	0.560	0.560	0.560	134,987
2023-12-15	0.570	0.580	0.550	0.580	0.580	69,606

← NewerPage 12 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.