Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.690 | 3.830 | 3.670 | 3.760 | 3.760 | 181,100 |
| 2024-08-22 | 3.770 | 3.790 | 3.680 | 3.680 | 3.680 | 199,000 |
| 2024-08-21 | 3.530 | 3.880 | 3.530 | 3.750 | 3.750 | 335,400 |
| 2024-08-20 | 3.570 | 3.630 | 3.430 | 3.510 | 3.510 | 96,500 |
| 2024-08-19 | 3.610 | 3.700 | 3.550 | 3.610 | 3.610 | 204,600 |
| 2024-08-16 | 3.380 | 3.650 | 3.340 | 3.580 | 3.580 | 302,900 |
| 2024-08-15 | 3.530 | 3.580 | 3.400 | 3.430 | 3.430 | 323,300 |
| 2024-08-14 | 3.230 | 3.580 | 3.230 | 3.510 | 3.510 | 370,200 |
| 2024-08-13 | 3.290 | 3.520 | 3.250 | 3.420 | 3.420 | 169,500 |
| 2024-08-12 | 3.310 | 3.400 | 3.190 | 3.260 | 3.260 | 300,400 |
| 2024-08-09 | 3.460 | 3.500 | 3.290 | 3.330 | 3.330 | 162,600 |
| 2024-08-08 | 3.120 | 3.430 | 3.110 | 3.420 | 3.420 | 387,800 |
| 2024-08-07 | 3.340 | 3.360 | 3.130 | 3.140 | 3.140 | 197,500 |
| 2024-08-06 | 3.340 | 3.500 | 3.280 | 3.310 | 3.310 | 340,400 |
| 2024-08-02 | 3.750 | 3.750 | 3.580 | 3.610 | 3.610 | 224,300 |
| 2024-08-01 | 4.120 | 4.150 | 3.750 | 3.750 | 3.750 | 281,400 |
| 2024-07-31 | 4.100 | 4.290 | 4.100 | 4.170 | 4.170 | 1,509,800 |
| 2024-07-30 | 4.150 | 4.200 | 4.070 | 4.080 | 4.080 | 299,500 |
| 2024-07-29 | 4.300 | 4.320 | 3.990 | 4.220 | 4.220 | 248,900 |
| 2024-07-26 | 4.140 | 4.350 | 4.090 | 4.280 | 4.280 | 236,900 |
| 2024-07-25 | 4.050 | 4.260 | 4.000 | 4.140 | 4.140 | 193,100 |
| 2024-07-24 | 4.130 | 4.270 | 4.080 | 4.100 | 4.100 | 185,400 |
| 2024-07-23 | 4.170 | 4.220 | 4.060 | 4.160 | 4.160 | 196,600 |
| 2024-07-22 | 4.320 | 4.330 | 4.160 | 4.250 | 4.250 | 216,800 |
| 2024-07-19 | 4.250 | 4.350 | 4.190 | 4.310 | 4.310 | 171,400 |
| 2024-07-18 | 4.510 | 4.530 | 4.260 | 4.370 | 4.370 | 270,500 |
| 2024-07-17 | 4.610 | 4.680 | 4.370 | 4.560 | 4.560 | 237,100 |
| 2024-07-16 | 4.340 | 4.750 | 4.280 | 4.680 | 4.680 | 203,700 |
| 2024-07-15 | 4.420 | 4.420 | 4.290 | 4.290 | 4.290 | 113,800 |
| 2024-07-12 | 4.450 | 4.480 | 4.300 | 4.400 | 4.400 | 157,400 |
| 2024-07-11 | 4.120 | 4.430 | 4.120 | 4.400 | 4.400 | 160,900 |
| 2024-07-10 | 3.960 | 4.200 | 3.960 | 4.060 | 4.060 | 129,600 |
| 2024-07-09 | 4.130 | 4.190 | 3.950 | 3.950 | 3.950 | 143,300 |
| 2024-07-08 | 4.290 | 4.300 | 4.120 | 4.160 | 4.160 | 113,400 |
| 2024-07-05 | 4.430 | 4.430 | 4.250 | 4.250 | 4.250 | 140,400 |
| 2024-07-04 | 4.320 | 4.440 | 4.230 | 4.410 | 4.410 | 24,000 |
| 2024-07-03 | 4.250 | 4.450 | 4.250 | 4.320 | 4.320 | 213,700 |
| 2024-07-02 | 4.360 | 4.360 | 4.120 | 4.230 | 4.230 | 197,600 |
| 2024-06-28 | 4.520 | 4.550 | 4.340 | 4.360 | 4.360 | 124,800 |
| 2024-06-27 | 4.530 | 4.580 | 4.410 | 4.510 | 4.510 | 152,700 |
| 2024-06-26 | 4.620 | 4.750 | 4.480 | 4.520 | 4.520 | 179,400 |
| 2024-06-25 | 4.560 | 4.680 | 4.360 | 4.580 | 4.580 | 384,800 |
| 2024-06-24 | 4.720 | 4.790 | 4.510 | 4.550 | 4.550 | 351,500 |
| 2024-06-21 | 4.860 | 4.920 | 4.680 | 4.680 | 4.680 | 3,233,500 |
| 2024-06-20 | 4.830 | 5.080 | 4.830 | 4.900 | 4.900 | 331,500 |
| 2024-06-19 | 4.820 | 4.870 | 4.740 | 4.800 | 4.800 | 136,300 |
| 2024-06-18 | 5.130 | 5.250 | 4.870 | 4.880 | 4.880 | 240,500 |
| 2024-06-17 | 5.160 | 5.290 | 5.020 | 5.190 | 5.190 | 207,000 |
| 2024-06-14 | 5.480 | 5.490 | 5.170 | 5.230 | 5.230 | 224,100 |
| 2024-06-13 | 5.560 | 5.630 | 5.460 | 5.500 | 5.500 | 111,900 |
| 2024-06-12 | 5.450 | 5.710 | 5.450 | 5.590 | 5.590 | 184,000 |
| 2024-06-11 | 5.540 | 5.560 | 5.320 | 5.320 | 5.320 | 100,700 |
| 2024-06-10 | 5.590 | 5.650 | 5.500 | 5.640 | 5.640 | 118,000 |
| 2024-06-07 | 5.560 | 5.670 | 5.540 | 5.620 | 5.620 | 108,300 |
| 2024-06-06 | 5.570 | 5.740 | 5.550 | 5.670 | 5.670 | 92,900 |
| 2024-06-05 | 5.800 | 5.830 | 5.540 | 5.600 | 5.600 | 136,000 |
| 2024-06-04 | 6.060 | 6.110 | 5.810 | 5.810 | 5.810 | 100,900 |
| 2024-06-03 | 6.080 | 6.230 | 6.010 | 6.220 | 6.220 | 203,700 |
| 2024-05-31 | 6.150 | 6.280 | 6.040 | 6.210 | 6.210 | 674,800 |
| 2024-05-30 | 5.970 | 6.180 | 5.960 | 6.120 | 6.120 | 137,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.