Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.030	1.030	0.980	0.980	0.980	262,849
2022-04-20	1.030	1.030	1.000	1.030	1.030	180,506
2022-04-19	1.040	1.040	0.985	1.030	1.030	178,797
2022-04-14	1.025	1.040	0.990	1.000	1.000	213,848
2022-04-13	0.960	1.025	0.950	1.005	1.005	218,868
2022-04-12	0.990	1.000	0.945	0.960	0.960	318,643
2022-04-11	1.125	1.125	0.990	1.000	1.000	733,579
2022-04-08	1.050	1.130	1.050	1.090	1.090	377,081
2022-04-07	1.010	1.040	0.965	1.030	1.030	463,619
2022-04-06	1.045	1.055	1.000	1.010	1.010	348,533
2022-04-05	1.130	1.170	1.005	1.030	1.030	598,702
2022-04-04	1.060	1.140	1.060	1.125	1.125	726,650
2022-04-01	0.960	1.045	0.950	1.030	1.030	551,190
2022-03-31	0.910	0.965	0.910	0.940	0.940	260,963
2022-03-30	0.900	0.920	0.880	0.910	0.910	117,609
2022-03-29	0.880	0.900	0.870	0.900	0.900	169,419
2022-03-28	0.940	0.940	0.870	0.875	0.875	335,048
2022-03-25	0.975	0.975	0.905	0.925	0.925	272,965
2022-03-24	0.950	0.980	0.945	0.970	0.970	80,644
2022-03-23	0.990	0.990	0.945	0.950	0.950	232,285
2022-03-22	1.005	1.030	0.970	0.975	0.975	285,984
2022-03-21	0.915	1.005	0.905	0.975	0.975	626,581
2022-03-18	0.885	0.930	0.860	0.910	0.910	297,840
2022-03-17	0.875	0.915	0.850	0.850	0.850	172,234
2022-03-16	0.850	0.865	0.845	0.845	0.845	166,825
2022-03-15	0.875	0.875	0.845	0.845	0.845	165,571
2022-03-14	0.895	0.895	0.850	0.850	0.850	121,751
2022-03-11	0.940	0.940	0.870	0.895	0.895	122,363
2022-03-10	0.945	0.960	0.870	0.920	0.920	166,427
2022-03-09	0.865	0.930	0.845	0.930	0.930	198,895
2022-03-08	0.870	0.880	0.840	0.845	0.845	219,022
2022-03-07	0.960	0.960	0.860	0.865	0.865	171,354
2022-03-04	0.960	0.970	0.875	0.915	0.915	261,261
2022-03-03	0.950	0.990	0.950	0.955	0.955	139,958
2022-03-02	0.915	0.935	0.890	0.935	0.935	100,942
2022-03-01	0.845	0.935	0.830	0.915	0.915	451,125
2022-02-28	0.870	0.870	0.810	0.825	0.825	257,066
2022-02-25	0.835	0.875	0.815	0.870	0.870	356,637
2022-02-24	0.880	0.890	0.800	0.805	0.805	425,873
2022-02-23	0.860	0.930	0.860	0.880	0.880	203,092
2022-02-22	0.930	0.930	0.800	0.860	0.860	887,547
2022-02-21	1.010	1.010	0.925	0.935	0.935	490,320
2022-02-18	0.990	1.025	0.970	0.990	0.990	240,787
2022-02-17	1.050	1.060	0.990	1.000	1.000	215,170
2022-02-16	1.020	1.060	1.000	1.020	1.020	275,376
2022-02-15	1.030	1.030	0.960	0.965	0.965	533,313
2022-02-14	1.110	1.120	1.000	1.005	1.005	425,543
2022-02-11	1.165	1.165	1.100	1.100	1.100	253,277
2022-02-10	1.170	1.225	1.130	1.155	1.155	398,997
2022-02-09	1.190	1.245	1.150	1.165	1.165	527,158
2022-02-08	1.085	1.185	1.080	1.170	1.170	749,070
2022-02-07	1.000	1.085	0.975	1.075	1.075	487,123
2022-02-04	0.950	1.000	0.940	0.995	0.995	118,858
2022-02-03	1.090	1.090	0.975	0.985	0.985	330,706
2022-02-02	1.090	1.100	1.040	1.065	1.065	191,105
2022-02-01	1.000	1.110	0.990	1.060	1.060	457,143
2022-01-31	1.015	1.030	0.965	0.995	0.995	224,130
2022-01-28	0.945	1.020	0.900	1.015	1.015	662,936
2022-01-27	0.950	1.020	0.900	0.925	0.925	728,809
2022-01-25	1.020	1.055	0.915	0.925	0.925	1,089,972

← NewerPage 20 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.