Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.760	0.775	0.750	0.770	0.770	94,179
2023-01-05	0.770	0.775	0.743	0.745	0.745	56,303
2023-01-04	0.765	0.785	0.750	0.750	0.750	9,853
2023-01-03	0.750	0.750	0.725	0.740	0.740	160,822
2022-12-30	0.730	0.770	0.715	0.770	0.770	41,831
2022-12-29	0.730	0.730	0.690	0.700	0.700	148,038
2022-12-28	0.720	0.740	0.710	0.710	0.710	136,816
2022-12-23	0.740	0.740	0.710	0.715	0.715	85,043
2022-12-22	0.745	0.750	0.730	0.730	0.730	33,929
2022-12-21	0.740	0.775	0.740	0.740	0.740	153,187
2022-12-20	0.770	0.770	0.725	0.740	0.740	286,309
2022-12-19	0.770	0.780	0.745	0.770	0.770	273,345
2022-12-16	0.800	0.800	0.760	0.765	0.765	345,982
2022-12-15	0.850	0.850	0.790	0.800	0.800	339,925
2022-12-14	0.890	0.890	0.860	0.860	0.860	320,936
2022-12-13	0.870	0.900	0.865	0.865	0.865	182,241
2022-12-12	0.915	0.915	0.860	0.865	0.865	440,083
2022-12-09	0.885	0.905	0.880	0.890	0.890	90,683
2022-12-08	0.900	0.900	0.880	0.885	0.885	110,271
2022-12-07	0.920	0.920	0.880	0.895	0.895	347,463
2022-12-06	0.970	0.970	0.920	0.925	0.925	141,764
2022-12-05	1.000	1.015	0.945	0.945	0.945	181,777
2022-12-02	0.965	0.980	0.935	0.980	0.980	181,562
2022-12-01	0.930	0.965	0.900	0.915	0.915	331,973
2022-11-30	0.900	0.930	0.900	0.900	0.900	203,757
2022-11-29	0.880	0.900	0.870	0.895	0.895	222,905
2022-11-28	0.910	0.930	0.900	0.900	0.900	107,238
2022-11-25	0.930	0.930	0.900	0.910	0.910	137,375
2022-11-24	0.915	0.950	0.915	0.920	0.920	160,466
2022-11-23	0.910	0.930	0.900	0.910	0.910	97,652
2022-11-22	0.950	0.950	0.900	0.900	0.900	212,989
2022-11-21	0.930	0.960	0.905	0.905	0.905	300,014
2022-11-18	0.880	0.950	0.880	0.925	0.925	273,694
2022-11-17	0.920	0.960	0.865	0.870	0.870	659,514
2022-11-16	1.040	1.040	0.905	0.915	0.915	1,521,192
2022-11-15	1.110	1.120	1.040	1.040	1.040	558,518
2022-11-14	1.090	1.130	1.060	1.105	1.105	338,445
2022-11-11	1.090	1.090	1.050	1.065	1.065	185,824
2022-11-10	1.060	1.085	1.040	1.050	1.050	228,580
2022-11-09	1.085	1.110	1.065	1.070	1.070	260,408
2022-11-08	1.065	1.095	1.065	1.080	1.080	87,377
2022-11-07	1.095	1.100	1.050	1.055	1.055	292,714
2022-11-04	1.030	1.090	1.030	1.050	1.050	345,211
2022-11-03	1.110	1.110	1.030	1.035	1.035	709,508
2022-11-02	1.125	1.165	1.110	1.120	1.120	364,471
2022-11-01	1.170	1.185	1.090	1.125	1.125	746,137
2022-10-31	1.160	1.160	1.090	1.110	1.110	299,803
2022-10-28	1.175	1.175	1.110	1.120	1.120	363,449
2022-10-27	1.200	1.200	1.155	1.160	1.160	245,334
2022-10-26	1.250	1.250	1.170	1.200	1.200	419,826
2022-10-25	1.195	1.240	1.165	1.220	1.220	640,126
2022-10-24	1.230	1.240	1.180	1.195	1.195	494,736
2022-10-21	1.170	1.250	1.150	1.200	1.200	1,093,541
2022-10-20	1.200	1.220	1.135	1.150	1.150	1,132,676
2022-10-19	1.380	1.420	1.140	1.190	1.190	4,085,525
2022-10-18	1.120	1.120	1.120	1.120	1.120	0
2022-10-17	1.120	1.120	1.120	1.120	1.120	0
2022-10-14	1.130	1.140	1.080	1.120	1.120	347,568
2022-10-13	1.145	1.150	1.100	1.125	1.125	255,656
2022-10-12	1.190	1.220	1.125	1.165	1.165	810,342

← NewerPage 17 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.