Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.550	0.565	0.550	0.560	0.560	73,779
2023-12-13	0.545	0.545	0.535	0.535	0.535	91,238
2023-12-12	0.540	0.550	0.540	0.545	0.545	108,242
2023-12-11	0.570	0.580	0.545	0.560	0.560	83,258
2023-12-08	0.560	0.570	0.550	0.570	0.570	41,085
2023-12-07	0.570	0.570	0.550	0.570	0.570	209,736
2023-12-06	0.580	0.590	0.570	0.570	0.570	46,379
2023-12-05	0.600	0.600	0.575	0.580	0.580	150,873
2023-12-04	0.615	0.615	0.590	0.590	0.590	85,416
2023-12-01	0.610	0.610	0.590	0.600	0.600	111,593
2023-11-30	0.610	0.630	0.595	0.600	0.600	333,888
2023-11-29	0.550	0.630	0.550	0.603	0.603	145,110
2023-11-28	0.550	0.560	0.550	0.560	0.560	29,398
2023-11-27	0.540	0.560	0.540	0.545	0.545	44,157
2023-11-24	0.535	0.540	0.530	0.540	0.540	13,475
2023-11-23	0.540	0.540	0.510	0.540	0.540	228,938
2023-11-22	0.545	0.550	0.535	0.535	0.535	89,422
2023-11-21	0.560	0.560	0.540	0.550	0.550	115,030
2023-11-20	0.560	0.570	0.550	0.550	0.550	124,408
2023-11-17	0.590	0.610	0.560	0.560	0.560	192,328
2023-11-16	0.610	0.610	0.590	0.590	0.590	87,571
2023-11-15	0.585	0.595	0.585	0.590	0.590	11,753
2023-11-14	0.580	0.590	0.580	0.580	0.580	35,616
2023-11-13	0.600	0.600	0.585	0.590	0.590	29,599
2023-11-10	0.620	0.620	0.595	0.600	0.600	198,343
2023-11-09	0.660	0.660	0.620	0.620	0.620	172,723
2023-11-08	0.650	0.650	0.630	0.650	0.650	38,883
2023-11-07	0.665	0.690	0.645	0.650	0.650	164,964
2023-11-06	0.705	0.705	0.650	0.665	0.665	147,397
2023-11-03	0.700	0.705	0.680	0.705	0.705	32,548
2023-11-02	0.720	0.740	0.680	0.700	0.700	113,361
2023-11-01	0.700	0.710	0.675	0.710	0.710	105,879
2023-10-31	0.680	0.760	0.680	0.710	0.710	701,034
2023-10-30	0.685	0.695	0.675	0.675	0.675	113,232
2023-10-27	0.675	0.690	0.670	0.670	0.670	135,589
2023-10-26	0.580	0.665	0.580	0.665	0.665	156,041
2023-10-25	0.575	0.585	0.560	0.580	0.580	97,134
2023-10-24	0.580	0.585	0.565	0.585	0.585	69,531
2023-10-23	0.570	0.580	0.560	0.575	0.575	144,401
2023-10-20	0.605	0.605	0.560	0.570	0.570	188,737
2023-10-19	0.595	0.610	0.595	0.605	0.605	58,680
2023-10-18	0.550	0.600	0.550	0.600	0.600	90,916
2023-10-17	0.565	0.570	0.550	0.550	0.550	70,669
2023-10-16	0.550	0.560	0.545	0.560	0.560	67,281
2023-10-13	0.570	0.575	0.560	0.560	0.560	41,071
2023-10-12	0.550	0.575	0.550	0.575	0.575	16,513
2023-10-11	0.560	0.560	0.540	0.545	0.545	20,772
2023-10-10	0.550	0.565	0.540	0.565	0.565	62,421
2023-10-09	0.550	0.550	0.530	0.540	0.540	151,748
2023-10-06	0.560	0.560	0.530	0.530	0.530	132,648
2023-10-05	0.565	0.575	0.560	0.560	0.560	115,394
2023-10-04	0.565	0.580	0.565	0.565	0.565	56,988
2023-10-03	0.570	0.575	0.565	0.565	0.565	40,128
2023-10-02	0.580	0.600	0.545	0.560	0.560	225,333
2023-09-29	0.595	0.605	0.585	0.600	0.600	26,188
2023-09-28	0.595	0.605	0.585	0.590	0.590	69,952
2023-09-27	0.610	0.610	0.600	0.600	0.600	38,294
2023-09-26	0.600	0.610	0.595	0.610	0.610	64,917
2023-09-25	0.605	0.610	0.605	0.605	0.605	33,161
2023-09-22	0.600	0.620	0.600	0.610	0.610	52,146

← NewerPage 13 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.