Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.680	0.680	0.650	0.670	0.670	33,484
2022-07-15	0.670	0.670	0.670	0.670	0.670	10,000
2022-07-14	0.640	0.690	0.640	0.680	0.680	169,426
2022-07-13	0.660	0.660	0.625	0.645	0.645	215,729
2022-07-12	0.750	0.750	0.630	0.660	0.660	150,533
2022-07-11	0.735	0.740	0.700	0.700	0.700	38,869
2022-07-08	0.700	0.750	0.680	0.750	0.750	222,104
2022-07-07	0.685	0.695	0.660	0.695	0.695	76,419
2022-07-06	0.695	0.710	0.675	0.675	0.675	176,106
2022-07-05	0.680	0.715	0.660	0.695	0.695	125,076
2022-07-04	0.680	0.720	0.675	0.675	0.675	54,847
2022-07-01	0.655	0.715	0.655	0.690	0.690	149,736
2022-06-30	0.680	0.680	0.615	0.640	0.640	255,128
2022-06-29	0.685	0.695	0.650	0.675	0.675	348,578
2022-06-28	0.760	0.775	0.720	0.720	0.720	188,106
2022-06-27	0.705	0.775	0.700	0.760	0.760	674,539
2022-06-24	0.630	0.755	0.630	0.725	0.725	447,435
2022-06-23	0.660	0.685	0.600	0.630	0.630	453,069
2022-06-22	0.705	0.710	0.660	0.675	0.675	288,091
2022-06-21	0.720	0.760	0.690	0.710	0.710	496,919
2022-06-20	0.810	0.810	0.720	0.720	0.720	394,610
2022-06-17	0.830	0.830	0.785	0.810	0.810	189,915
2022-06-16	0.795	0.875	0.795	0.855	0.855	175,593
2022-06-15	0.790	0.820	0.785	0.815	0.815	319,647
2022-06-14	0.850	0.850	0.750	0.835	0.835	484,088
2022-06-10	0.930	0.930	0.865	0.900	0.900	603,474
2022-06-09	1.000	1.000	0.930	0.955	0.955	432,085
2022-06-08	1.050	1.075	0.975	1.010	1.010	388,284
2022-06-07	1.105	1.110	1.030	1.050	1.050	191,867
2022-06-06	1.135	1.140	1.070	1.090	1.090	297,347
2022-06-03	1.125	1.150	1.090	1.135	1.135	315,852
2022-06-02	1.090	1.140	1.075	1.080	1.080	438,894
2022-06-01	1.220	1.220	1.085	1.120	1.120	646,278
2022-05-31	1.220	1.230	1.160	1.190	1.190	405,336
2022-05-30	1.260	1.260	1.215	1.240	1.240	252,674
2022-05-27	1.305	1.310	1.235	1.240	1.240	245,076
2022-05-26	1.360	1.360	1.265	1.300	1.300	348,879
2022-05-25	1.360	1.360	1.265	1.325	1.325	334,881
2022-05-24	1.345	1.430	1.290	1.385	1.385	703,147
2022-05-23	1.260	1.325	1.235	1.270	1.270	537,781
2022-05-20	1.215	1.250	1.180	1.230	1.230	288,445
2022-05-19	1.195	1.195	1.140	1.180	1.180	401,893
2022-05-18	1.250	1.285	1.215	1.240	1.240	288,175
2022-05-17	1.160	1.195	1.140	1.195	1.195	401,291
2022-05-16	1.145	1.195	1.135	1.160	1.160	713,065
2022-05-13	1.120	1.180	1.100	1.110	1.110	339,219
2022-05-12	1.170	1.240	1.110	1.120	1.120	614,057
2022-05-11	1.375	1.380	1.200	1.220	1.220	904,177
2022-05-10	1.250	1.355	1.170	1.350	1.350	1,120,879
2022-05-09	1.550	1.580	1.305	1.345	1.345	976,668
2022-05-06	1.585	1.703	1.500	1.600	1.600	1,801,404
2022-05-05	1.535	1.820	1.500	1.710	1.710	1,848,436
2022-05-04	1.650	1.650	1.440	1.440	1.440	1,912,408
2022-05-03	1.305	1.695	1.305	1.645	1.645	1,663,104
2022-05-02	1.440	1.440	1.280	1.335	1.335	1,035,098
2022-04-29	1.230	1.510	1.225	1.450	1.450	2,846,078
2022-04-28	1.120	1.225	1.115	1.220	1.220	983,923
2022-04-27	1.095	1.150	1.050	1.075	1.075	844,468
2022-04-26	0.990	0.990	0.990	0.990	0.990	0
2022-04-22	0.980	0.990	0.950	0.990	0.990	198,678

← NewerPage 19 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.