Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.200 | 6.200 | 5.770 | 6.010 | 6.010 | 251,900 |
| 2024-05-28 | 6.480 | 6.540 | 6.250 | 6.310 | 6.310 | 145,600 |
| 2024-05-27 | 6.350 | 6.540 | 6.300 | 6.540 | 6.540 | 46,800 |
| 2024-05-24 | 6.510 | 6.550 | 6.420 | 6.470 | 6.470 | 87,600 |
| 2024-05-23 | 6.620 | 6.670 | 6.380 | 6.420 | 6.420 | 138,900 |
| 2024-05-22 | 6.800 | 6.870 | 6.610 | 6.650 | 6.650 | 120,700 |
| 2024-05-21 | 6.780 | 6.930 | 6.750 | 6.830 | 6.830 | 163,800 |
| 2024-05-17 | 6.680 | 6.900 | 6.580 | 6.880 | 6.880 | 161,900 |
| 2024-05-16 | 6.460 | 6.670 | 6.400 | 6.660 | 6.660 | 181,900 |
| 2024-05-15 | 6.840 | 6.960 | 6.380 | 6.440 | 6.440 | 273,000 |
| 2024-05-14 | 7.070 | 7.220 | 6.770 | 6.840 | 6.840 | 294,400 |
| 2024-05-13 | 7.100 | 7.400 | 7.100 | 7.230 | 7.230 | 118,400 |
| 2024-05-10 | 7.600 | 7.630 | 7.110 | 7.110 | 7.110 | 158,000 |
| 2024-05-09 | 7.180 | 7.560 | 7.110 | 7.550 | 7.550 | 159,200 |
| 2024-05-08 | 7.390 | 7.390 | 7.130 | 7.250 | 7.250 | 111,800 |
| 2024-05-07 | 7.350 | 7.460 | 7.230 | 7.400 | 7.400 | 143,500 |
| 2024-05-06 | 7.130 | 7.420 | 7.130 | 7.380 | 7.380 | 217,900 |
| 2024-05-03 | 7.050 | 7.140 | 6.900 | 7.020 | 7.020 | 116,100 |
| 2024-05-02 | 7.120 | 7.120 | 6.830 | 7.040 | 7.040 | 68,200 |
| 2024-05-01 | 7.030 | 7.140 | 6.830 | 7.050 | 7.050 | 120,000 |
| 2024-04-30 | 7.230 | 7.230 | 6.950 | 7.060 | 7.060 | 297,300 |
| 2024-04-29 | 7.200 | 7.370 | 7.150 | 7.370 | 7.370 | 236,400 |
| 2024-04-26 | 6.670 | 7.250 | 6.670 | 7.180 | 7.180 | 327,700 |
| 2024-04-25 | 6.620 | 6.730 | 6.580 | 6.660 | 6.660 | 129,000 |
| 2024-04-24 | 6.880 | 6.910 | 6.580 | 6.680 | 6.680 | 126,600 |
| 2024-04-23 | 6.620 | 6.920 | 6.520 | 6.900 | 6.900 | 185,600 |
| 2024-04-22 | 6.830 | 6.830 | 6.560 | 6.670 | 6.670 | 172,300 |
| 2024-04-19 | 6.560 | 6.880 | 6.500 | 6.840 | 6.840 | 195,000 |
| 2024-04-18 | 6.890 | 6.890 | 6.600 | 6.600 | 6.600 | 294,500 |
| 2024-04-17 | 7.000 | 7.230 | 6.950 | 7.030 | 7.030 | 196,900 |
| 2024-04-16 | 7.080 | 7.080 | 6.890 | 6.980 | 6.980 | 145,700 |
| 2024-04-15 | 7.210 | 7.290 | 7.040 | 7.130 | 7.130 | 175,600 |
| 2024-04-12 | 7.600 | 7.830 | 7.080 | 7.120 | 7.120 | 269,500 |
| 2024-04-11 | 7.680 | 7.750 | 7.410 | 7.620 | 7.620 | 133,000 |
| 2024-04-10 | 7.240 | 7.600 | 7.140 | 7.600 | 7.600 | 195,900 |
| 2024-04-09 | 7.270 | 7.480 | 7.260 | 7.390 | 7.390 | 197,700 |
| 2024-04-08 | 7.220 | 7.270 | 7.110 | 7.170 | 7.170 | 113,400 |
| 2024-04-05 | 7.150 | 7.220 | 7.010 | 7.150 | 7.150 | 182,200 |
| 2024-04-04 | 7.600 | 7.700 | 7.120 | 7.120 | 7.120 | 244,900 |
| 2024-04-03 | 7.550 | 7.690 | 7.470 | 7.640 | 7.640 | 192,200 |
| 2024-04-02 | 7.530 | 7.630 | 7.370 | 7.570 | 7.570 | 164,600 |
| 2024-04-01 | 7.300 | 7.700 | 7.290 | 7.630 | 7.630 | 216,900 |
| 2024-03-28 | 6.960 | 7.330 | 6.870 | 7.290 | 7.290 | 429,700 |
| 2024-03-27 | 6.600 | 6.980 | 6.550 | 6.980 | 6.980 | 204,000 |
| 2024-03-26 | 6.810 | 6.820 | 6.520 | 6.620 | 6.620 | 203,400 |
| 2024-03-25 | 6.750 | 7.150 | 6.650 | 6.750 | 6.750 | 306,100 |
| 2024-03-22 | 7.200 | 7.850 | 6.770 | 6.800 | 6.800 | 659,100 |
| 2024-03-21 | 6.970 | 7.280 | 6.920 | 6.950 | 6.950 | 319,200 |
| 2024-03-20 | 6.700 | 6.880 | 6.530 | 6.860 | 6.860 | 177,800 |
| 2024-03-19 | 6.300 | 6.830 | 6.300 | 6.810 | 6.810 | 287,400 |
| 2024-03-18 | 6.720 | 6.800 | 6.280 | 6.390 | 6.390 | 248,000 |
| 2024-03-15 | 6.800 | 6.950 | 6.710 | 6.790 | 6.790 | 2,879,800 |
| 2024-03-14 | 6.950 | 7.110 | 6.660 | 6.830 | 6.830 | 269,300 |
| 2024-03-13 | 6.720 | 6.920 | 6.720 | 6.860 | 6.860 | 233,700 |
| 2024-03-12 | 6.890 | 6.890 | 6.660 | 6.730 | 6.730 | 194,400 |
| 2024-03-11 | 6.690 | 6.970 | 6.690 | 6.870 | 6.870 | 178,900 |
| 2024-03-08 | 6.950 | 7.150 | 6.650 | 6.760 | 6.760 | 218,500 |
| 2024-03-07 | 7.180 | 7.300 | 6.840 | 6.850 | 6.850 | 294,700 |
| 2024-03-06 | 6.640 | 7.210 | 6.640 | 7.170 | 7.170 | 352,200 |
| 2024-03-05 | 6.590 | 6.720 | 6.460 | 6.470 | 6.470 | 223,000 |
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.