Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.690	0.695	0.655	0.660	0.660	206,470
2023-03-31	0.670	0.690	0.665	0.690	0.690	237,855
2023-03-30	0.620	0.665	0.610	0.660	0.660	244,314
2023-03-29	0.615	0.615	0.615	0.615	0.615	0
2023-03-28	0.570	0.615	0.555	0.615	0.615	190,433
2023-03-27	0.600	0.600	0.540	0.550	0.550	480,547
2023-03-24	0.610	0.615	0.575	0.580	0.580	120,087
2023-03-23	0.630	0.640	0.585	0.595	0.595	75,886
2023-03-22	0.640	0.665	0.615	0.615	0.615	115,382
2023-03-21	0.580	0.630	0.575	0.630	0.630	199,074
2023-03-20	0.640	0.640	0.555	0.555	0.555	123,575
2023-03-17	0.610	0.665	0.600	0.605	0.605	138,137
2023-03-16	0.630	0.630	0.600	0.605	0.605	173,298
2023-03-15	0.695	0.695	0.620	0.650	0.650	280,548
2023-03-14	0.690	0.705	0.650	0.655	0.655	429,680
2023-03-13	0.700	0.700	0.660	0.680	0.680	175,503
2023-03-10	0.715	0.725	0.670	0.700	0.700	427,552
2023-03-09	0.715	0.750	0.710	0.710	0.710	115,319
2023-03-08	0.735	0.735	0.715	0.715	0.715	88,896
2023-03-07	0.735	0.750	0.730	0.730	0.730	104,662
2023-03-06	0.760	0.760	0.735	0.735	0.735	137,445
2023-03-03	0.735	0.745	0.720	0.725	0.725	118,468
2023-03-02	0.730	0.740	0.730	0.735	0.735	59,916
2023-03-01	0.755	0.755	0.710	0.730	0.730	94,574
2023-02-28	0.720	0.765	0.700	0.765	0.765	220,406
2023-02-27	0.760	0.760	0.710	0.720	0.720	313,790
2023-02-24	0.755	0.795	0.755	0.785	0.785	120,146
2023-02-23	0.795	0.825	0.715	0.770	0.770	202,732
2023-02-22	0.810	0.815	0.785	0.800	0.800	243,905
2023-02-21	0.800	0.825	0.795	0.810	0.810	123,101
2023-02-20	0.840	0.850	0.795	0.805	0.805	281,834
2023-02-17	0.885	0.885	0.830	0.835	0.835	200,459
2023-02-16	0.900	0.920	0.860	0.870	0.870	143,495
2023-02-15	0.880	0.910	0.835	0.835	0.835	98,776
2023-02-14	0.910	0.910	0.860	0.880	0.880	123,795
2023-02-13	0.905	0.905	0.885	0.900	0.900	98,056
2023-02-10	0.915	0.930	0.900	0.900	0.900	131,239
2023-02-09	0.860	0.935	0.860	0.900	0.900	341,257
2023-02-08	0.910	0.910	0.830	0.860	0.860	284,114
2023-02-07	0.920	0.925	0.880	0.900	0.900	151,582
2023-02-06	0.920	0.960	0.915	0.925	0.925	524,860
2023-02-03	0.940	0.960	0.870	0.915	0.915	1,131,021
2023-02-02	0.835	0.860	0.820	0.830	0.830	174,846
2023-02-01	0.850	0.865	0.830	0.830	0.830	36,941
2023-01-31	0.860	0.890	0.820	0.835	0.835	276,091
2023-01-30	0.845	0.850	0.805	0.845	0.845	119,369
2023-01-27	0.850	0.875	0.840	0.840	0.840	189,492
2023-01-25	0.805	0.830	0.805	0.830	0.830	137,716
2023-01-24	0.800	0.810	0.785	0.805	0.805	222,864
2023-01-23	0.750	0.780	0.750	0.780	0.780	91,815
2023-01-20	0.770	0.770	0.755	0.758	0.758	48,937
2023-01-19	0.785	0.785	0.770	0.770	0.770	22,054
2023-01-18	0.785	0.800	0.785	0.785	0.785	60,645
2023-01-17	0.790	0.800	0.780	0.785	0.785	66,752
2023-01-16	0.810	0.810	0.790	0.795	0.795	111,484
2023-01-13	0.800	0.815	0.795	0.800	0.800	63,529
2023-01-12	0.780	0.815	0.780	0.815	0.815	217,919
2023-01-11	0.800	0.800	0.775	0.780	0.780	95,674
2023-01-10	0.800	0.815	0.785	0.800	0.800	135,246
2023-01-09	0.800	0.820	0.780	0.795	0.795	123,614

← NewerPage 16 of 22 · 1,270 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.