Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.855	0.855	0.795	0.810	0.810	1,514,547
2023-06-28	0.810	0.830	0.805	0.810	0.810	606,720
2023-06-27	0.845	0.855	0.805	0.805	0.805	630,081
2023-06-26	0.830	0.860	0.800	0.840	0.840	532,342
2023-06-23	0.850	0.880	0.820	0.830	0.830	3,724,048
2023-06-22	0.900	0.900	0.900	0.900	0.900	0
2023-06-21	0.900	0.900	0.900	0.900	0.900	0
2023-06-20	0.960	0.970	0.890	0.900	0.900	951,738
2023-06-19	0.930	0.930	0.855	0.890	0.890	538,996
2023-06-16	0.970	0.970	0.910	0.920	0.920	774,052
2023-06-15	0.940	0.955	0.905	0.920	0.920	164,409
2023-06-14	0.970	1.005	0.940	0.940	0.940	304,281
2023-06-13	1.010	1.025	0.965	0.975	0.975	327,615
2023-06-09	1.020	1.030	0.985	1.030	1.030	222,530
2023-06-08	0.960	1.020	0.935	1.020	1.020	392,122
2023-06-07	0.915	0.980	0.900	0.970	0.970	562,411
2023-06-06	0.905	0.910	0.885	0.910	0.910	141,440
2023-06-05	0.955	0.955	0.880	0.895	0.895	313,828
2023-06-02	0.955	0.975	0.915	0.915	0.915	814,161
2023-06-01	0.910	0.930	0.875	0.900	0.900	377,587
2023-05-31	0.930	0.930	0.885	0.885	0.885	212,115
2023-05-30	0.950	0.970	0.930	0.930	0.930	226,604
2023-05-29	0.900	0.995	0.890	0.955	0.955	438,458
2023-05-26	0.930	0.930	0.900	0.900	0.900	477,483
2023-05-25	0.960	0.960	0.915	0.915	0.915	494,480
2023-05-24	0.990	1.010	0.960	0.960	0.960	345,623
2023-05-23	1.010	1.010	0.970	0.990	0.990	380,245
2023-05-22	1.050	1.065	0.975	1.000	1.000	470,206
2023-05-19	0.995	1.065	0.995	1.035	1.035	973,328
2023-05-18	1.000	1.040	0.970	0.990	0.990	538,413
2023-05-17	0.965	1.010	0.960	1.000	1.000	467,092
2023-05-16	0.975	1.010	0.955	0.965	0.965	359,623
2023-05-15	1.040	1.065	0.920	0.950	0.950	2,234,186
2023-05-12	0.950	1.065	0.900	0.960	0.960	4,350,244
2023-05-11	0.765	0.870	0.765	0.870	0.870	1,245,686
2023-05-10	0.710	0.730	0.700	0.730	0.730	138,014
2023-05-09	0.745	0.745	0.705	0.720	0.720	409,336
2023-05-08	0.775	0.795	0.745	0.745	0.745	386,962
2023-05-05	0.760	0.790	0.755	0.765	0.765	402,687
2023-05-04	0.700	0.760	0.700	0.735	0.735	337,829
2023-05-03	0.680	0.710	0.670	0.695	0.695	447,918
2023-05-02	0.735	0.750	0.650	0.705	0.705	513,478
2023-05-01	0.660	0.790	0.635	0.715	0.715	1,794,431
2023-04-28	0.540	0.590	0.535	0.580	0.580	347,351
2023-04-27	0.535	0.570	0.520	0.520	0.520	172,471
2023-04-26	0.575	0.575	0.530	0.530	0.530	208,127
2023-04-24	0.595	0.595	0.560	0.570	0.570	236,567
2023-04-21	0.600	0.625	0.590	0.595	0.595	126,828
2023-04-20	0.620	0.620	0.600	0.600	0.600	193,620
2023-04-19	0.615	0.635	0.610	0.610	0.610	178,450
2023-04-18	0.635	0.635	0.585	0.585	0.585	207,264
2023-04-17	0.630	0.630	0.610	0.630	0.630	597,220
2023-04-14	0.630	0.630	0.600	0.630	0.630	94,090
2023-04-13	0.585	0.615	0.580	0.600	0.600	194,870
2023-04-12	0.610	0.610	0.585	0.588	0.588	253,385
2023-04-11	0.620	0.635	0.600	0.605	0.605	109,916
2023-04-06	0.665	0.665	0.610	0.615	0.615	213,688
2023-04-05	0.640	0.685	0.640	0.665	0.665	68,257
2023-04-04	0.660	0.670	0.620	0.640	0.640	130,086
2023-04-03	0.690	0.695	0.655	0.660	0.660	206,470

← NewerPage 15 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.