Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.175	1.215	1.155	1.210	1.210	604,398
2022-10-10	1.210	1.250	1.150	1.180	1.180	1,109,452
2022-10-07	1.155	1.345	1.130	1.270	1.270	2,510,167
2022-10-06	1.150	1.245	1.110	1.150	1.150	2,078,224
2022-10-05	0.830	1.250	0.775	1.170	1.170	4,082,021
2022-10-04	0.700	0.770	0.685	0.770	0.770	876,883
2022-10-03	0.705	0.710	0.655	0.665	0.665	703,156
2022-09-30	0.730	0.730	0.700	0.705	0.705	410,000
2022-09-29	0.810	0.815	0.720	0.730	0.730	1,270,173
2022-09-28	0.790	0.810	0.720	0.735	0.735	967,779
2022-09-27	0.810	0.840	0.785	0.800	0.800	610,025
2022-09-26	0.890	0.900	0.795	0.810	0.810	846,793
2022-09-23	0.990	0.990	0.895	0.925	0.925	681,496
2022-09-21	1.070	1.085	0.965	0.990	0.990	1,138,293
2022-09-20	1.100	1.120	1.040	1.100	1.100	621,704
2022-09-19	1.215	1.235	1.115	1.115	1.115	714,744
2022-09-16	1.200	1.270	1.150	1.245	1.245	486,069
2022-09-15	1.200	1.430	1.105	1.285	1.285	856,500
2022-09-14	1.200	1.200	1.200	1.200	1.200	0
2022-09-13	1.200	1.200	1.200	1.200	1.200	0
2022-09-12	1.230	1.260	1.175	1.200	1.200	329,567
2022-09-09	1.025	1.150	1.025	1.150	1.150	475,749
2022-09-08	0.950	1.010	0.950	1.010	1.010	260,784
2022-09-07	0.955	0.985	0.950	0.960	0.960	69,701
2022-09-06	0.980	1.000	0.960	0.960	0.960	133,818
2022-09-05	0.960	0.980	0.960	0.970	0.970	18,210
2022-09-02	0.990	1.015	0.950	0.950	0.950	69,286
2022-09-01	0.980	1.065	0.975	0.995	0.995	209,867
2022-08-31	1.005	1.020	0.960	0.975	0.975	91,971
2022-08-30	0.975	1.005	0.935	1.005	1.005	188,208
2022-08-29	0.960	0.985	0.960	0.980	0.980	108,463
2022-08-26	1.040	1.040	0.995	1.000	1.000	74,858
2022-08-25	1.030	1.075	1.030	1.030	1.030	104,121
2022-08-24	0.985	1.058	0.960	1.030	1.030	116,977
2022-08-23	0.975	1.020	0.950	0.960	0.960	231,115
2022-08-22	1.020	1.025	0.965	0.975	0.975	141,096
2022-08-19	1.065	1.090	1.000	1.030	1.030	200,180
2022-08-18	1.025	1.090	0.990	1.050	1.050	244,636
2022-08-17	1.040	1.070	0.950	0.980	0.980	235,101
2022-08-16	1.070	1.110	1.040	1.070	1.070	51,874
2022-08-15	1.120	1.140	1.045	1.065	1.065	120,399
2022-08-12	1.150	1.150	1.100	1.120	1.120	75,846
2022-08-11	1.060	1.150	1.060	1.150	1.150	193,362
2022-08-10	1.080	1.085	1.020	1.055	1.055	103,671
2022-08-09	1.085	1.090	0.990	1.035	1.035	223,599
2022-08-08	1.005	1.090	1.000	1.090	1.090	147,418
2022-08-05	0.985	1.030	0.985	0.990	0.990	69,961
2022-08-04	0.990	0.990	0.975	0.985	0.985	73,188
2022-08-03	0.930	0.975	0.930	0.975	0.975	32,984
2022-08-02	0.990	0.990	0.925	0.955	0.955	210,031
2022-08-01	1.000	1.090	0.990	0.990	0.990	363,995
2022-07-29	0.950	0.990	0.950	0.980	0.980	223,036
2022-07-28	0.870	0.950	0.860	0.930	0.930	217,558
2022-07-27	0.845	0.845	0.800	0.845	0.845	15,375
2022-07-26	0.830	0.845	0.790	0.845	0.845	71,390
2022-07-25	0.870	0.880	0.830	0.830	0.830	47,437
2022-07-22	0.860	0.870	0.800	0.835	0.835	306,951
2022-07-21	0.715	0.780	0.710	0.780	0.780	294,217
2022-07-20	0.665	0.715	0.660	0.680	0.680	136,629
2022-07-19	0.680	0.680	0.655	0.665	0.665	17,461

← NewerPage 18 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.