Lithium Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.990	1.045	0.910	1.020	1.020	590,795
2022-01-21	1.110	1.120	1.010	1.020	1.020	523,742
2022-01-20	1.140	1.145	1.035	1.090	1.090	594,459
2022-01-19	1.200	1.220	1.120	1.130	1.130	892,299
2022-01-18	1.270	1.295	1.205	1.215	1.215	600,494
2022-01-17	1.200	1.330	1.200	1.260	1.260	913,650
2022-01-14	1.160	1.190	1.100	1.185	1.185	562,249
2022-01-13	1.130	1.240	1.125	1.175	1.175	1,160,500
2022-01-12	1.120	1.145	1.070	1.100	1.100	537,758
2022-01-11	1.135	1.185	1.095	1.150	1.150	554,322
2022-01-10	0.970	1.145	0.940	1.135	1.135	822,228
2022-01-07	0.925	0.970	0.925	0.970	0.970	207,542
2022-01-06	0.960	0.965	0.910	0.920	0.920	242,354
2022-01-05	0.980	1.000	0.960	0.970	0.970	289,104
2022-01-04	0.930	1.000	0.930	0.980	0.980	417,218
2021-12-31	0.895	0.935	0.890	0.930	0.930	155,649
2021-12-30	0.910	0.920	0.860	0.865	0.865	356,530
2021-12-29	0.890	0.920	0.890	0.905	0.905	422,039
2021-12-24	0.780	0.895	0.775	0.875	0.875	462,700
2021-12-23	0.770	0.810	0.740	0.760	0.760	392,550
2021-12-22	0.710	0.750	0.710	0.730	0.730	360,339
2021-12-21	0.680	0.700	0.635	0.700	0.700	308,492
2021-12-20	0.745	0.745	0.680	0.680	0.680	470,173
2021-12-17	0.705	0.745	0.695	0.745	0.745	174,767
2021-12-16	0.730	0.745	0.710	0.710	0.710	209,031
2021-12-15	0.790	0.790	0.705	0.705	0.705	230,136
2021-12-14	0.770	0.780	0.735	0.750	0.750	97,128
2021-12-13	0.735	0.800	0.730	0.760	0.760	192,067
2021-12-10	0.725	0.750	0.665	0.730	0.730	405,538
2021-12-09	0.760	0.760	0.710	0.725	0.725	207,347
2021-12-08	0.760	0.790	0.740	0.755	0.755	123,016
2021-12-07	0.740	0.770	0.720	0.735	0.735	520,035
2021-12-06	0.805	0.805	0.725	0.735	0.735	660,965
2021-12-03	0.825	0.860	0.805	0.805	0.805	189,559
2021-12-02	0.840	0.905	0.820	0.820	0.820	194,868
2021-12-01	0.890	0.945	0.850	0.850	0.850	333,312
2021-11-30	0.885	0.920	0.885	0.895	0.895	276,971
2021-11-29	0.850	0.920	0.850	0.870	0.870	738,852
2021-11-26	0.960	0.960	0.860	0.880	0.880	417,255
2021-11-25	0.970	0.995	0.930	0.950	0.950	250,101
2021-11-24	1.030	1.030	0.965	0.990	0.990	264,751
2021-11-23	0.980	1.110	0.975	1.040	1.040	1,009,882
2021-11-22	0.890	0.980	0.890	0.975	0.975	332,620
2021-11-19	0.895	0.895	0.830	0.890	0.890	469,970
2021-11-18	0.895	0.930	0.885	0.890	0.890	258,633
2021-11-17	0.990	0.990	0.860	0.890	0.890	638,976
2021-11-16	0.980	0.995	0.950	0.950	0.950	175,311
2021-11-15	1.000	1.025	0.965	0.980	0.980	396,658
2021-11-12	0.960	1.045	0.960	1.000	1.000	454,821
2021-11-11	1.025	1.055	0.950	0.950	0.950	508,126
2021-11-10	1.120	1.120	1.020	1.030	1.030	538,448
2021-11-09	1.040	1.120	1.025	1.110	1.110	737,676
2021-11-08	1.120	1.230	0.985	1.030	1.030	2,703,242
2021-11-05	0.860	1.070	0.860	1.070	1.070	1,519,657
2021-11-04	0.815	0.880	0.815	0.855	0.855	555,444
2021-11-03	0.790	0.875	0.790	0.810	0.810	995,083
2021-11-02	0.780	0.800	0.765	0.780	0.780	618,125
2021-11-01	0.750	0.770	0.735	0.770	0.770	323,246
2021-10-29	0.740	0.750	0.690	0.730	0.730	444,364
2021-10-28	0.750	0.755	0.720	0.730	0.730	518,600

← NewerPage 21 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.