Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.760 | 6.820 | 6.600 | 6.650 | 6.650 | 284,500 |
| 2024-03-01 | 6.820 | 6.930 | 6.630 | 6.800 | 6.800 | 244,200 |
| 2024-02-29 | 6.500 | 6.830 | 6.490 | 6.690 | 6.690 | 434,500 |
| 2024-02-28 | 5.640 | 6.440 | 5.600 | 6.440 | 6.440 | 499,400 |
| 2024-02-27 | 5.500 | 5.710 | 5.490 | 5.680 | 5.680 | 185,600 |
| 2024-02-26 | 5.440 | 5.590 | 5.370 | 5.490 | 5.490 | 134,300 |
| 2024-02-23 | 5.320 | 5.500 | 5.180 | 5.490 | 5.490 | 196,000 |
| 2024-02-22 | 5.500 | 5.540 | 5.310 | 5.340 | 5.340 | 165,500 |
| 2024-02-21 | 5.400 | 5.570 | 5.400 | 5.480 | 5.480 | 167,300 |
| 2024-02-20 | 5.780 | 5.780 | 5.320 | 5.430 | 5.430 | 378,300 |
| 2024-02-16 | 5.640 | 5.930 | 5.640 | 5.810 | 5.810 | 284,300 |
| 2024-02-15 | 5.720 | 5.860 | 5.620 | 5.740 | 5.740 | 137,100 |
| 2024-02-14 | 5.500 | 5.750 | 5.500 | 5.720 | 5.720 | 215,000 |
| 2024-02-13 | 5.590 | 5.670 | 5.500 | 5.530 | 5.530 | 107,400 |
| 2024-02-12 | 5.600 | 5.810 | 5.600 | 5.770 | 5.770 | 232,700 |
| 2024-02-09 | 5.510 | 5.600 | 5.440 | 5.580 | 5.580 | 78,400 |
| 2024-02-08 | 5.600 | 5.600 | 5.340 | 5.520 | 5.520 | 158,200 |
| 2024-02-07 | 5.630 | 5.910 | 5.630 | 5.680 | 5.680 | 163,400 |
| 2024-02-06 | 5.290 | 5.810 | 5.230 | 5.690 | 5.690 | 270,500 |
| 2024-02-05 | 5.400 | 5.480 | 5.220 | 5.240 | 5.240 | 354,900 |
| 2024-02-02 | 5.640 | 5.640 | 5.490 | 5.590 | 5.590 | 348,100 |
| 2024-02-01 | 5.980 | 6.060 | 5.640 | 5.750 | 5.750 | 613,700 |
| 2024-01-31 | 6.270 | 6.370 | 5.950 | 5.960 | 5.960 | 1,339,800 |
| 2024-01-30 | 6.380 | 6.480 | 6.280 | 6.370 | 6.370 | 224,500 |
| 2024-01-29 | 6.320 | 6.460 | 6.170 | 6.420 | 6.420 | 305,200 |
| 2024-01-26 | 6.240 | 6.430 | 6.220 | 6.360 | 6.360 | 163,200 |
| 2024-01-25 | 6.480 | 6.550 | 6.240 | 6.310 | 6.310 | 218,200 |
| 2024-01-24 | 6.350 | 6.670 | 6.330 | 6.590 | 6.590 | 321,300 |
| 2024-01-23 | 6.120 | 6.320 | 6.090 | 6.250 | 6.250 | 330,300 |
| 2024-01-22 | 6.000 | 6.110 | 5.850 | 6.060 | 6.060 | 398,000 |
| 2024-01-19 | 6.720 | 6.720 | 5.910 | 6.090 | 6.090 | 487,900 |
| 2024-01-18 | 7.220 | 7.260 | 6.620 | 6.760 | 6.760 | 297,200 |
| 2024-01-17 | 7.270 | 7.290 | 7.050 | 7.220 | 7.220 | 167,200 |
| 2024-01-16 | 7.280 | 7.540 | 7.200 | 7.380 | 7.380 | 210,000 |
| 2024-01-15 | 7.270 | 7.540 | 7.260 | 7.530 | 7.530 | 93,100 |
| 2024-01-12 | 7.450 | 7.500 | 7.120 | 7.350 | 7.350 | 539,300 |
| 2024-01-11 | 7.570 | 7.610 | 7.280 | 7.430 | 7.430 | 427,800 |
| 2024-01-10 | 7.930 | 7.980 | 7.700 | 7.750 | 7.750 | 201,400 |
| 2024-01-09 | 8.020 | 8.120 | 7.970 | 7.980 | 7.980 | 113,000 |
| 2024-01-08 | 7.850 | 8.300 | 7.790 | 8.150 | 8.150 | 262,800 |
| 2024-01-05 | 7.950 | 8.020 | 7.810 | 7.980 | 7.980 | 142,200 |
| 2024-01-04 | 8.110 | 8.110 | 7.940 | 8.050 | 8.050 | 200,700 |
| 2024-01-03 | 8.280 | 8.280 | 7.950 | 8.160 | 8.160 | 273,000 |
| 2024-01-02 | 8.300 | 8.640 | 8.290 | 8.480 | 8.480 | 115,200 |
| 2023-12-29 | 8.490 | 8.670 | 8.330 | 8.350 | 8.350 | 156,200 |
| 2023-12-28 | 8.500 | 8.820 | 8.430 | 8.580 | 8.580 | 182,300 |
| 2023-12-27 | 8.450 | 8.730 | 8.400 | 8.510 | 8.510 | 170,800 |
| 2023-12-22 | 8.500 | 8.810 | 8.420 | 8.450 | 8.450 | 171,400 |
| 2023-12-21 | 8.130 | 8.690 | 8.130 | 8.650 | 8.650 | 310,700 |
| 2023-12-20 | 8.480 | 8.480 | 8.060 | 8.070 | 8.070 | 232,900 |
| 2023-12-19 | 8.390 | 8.650 | 8.340 | 8.580 | 8.580 | 263,700 |
| 2023-12-18 | 8.200 | 8.480 | 8.040 | 8.340 | 8.340 | 257,200 |
| 2023-12-15 | 8.290 | 8.530 | 8.050 | 8.360 | 8.360 | 3,035,900 |
| 2023-12-14 | 7.800 | 8.240 | 7.690 | 8.130 | 8.130 | 374,500 |
| 2023-12-13 | 7.250 | 7.710 | 7.200 | 7.670 | 7.670 | 619,400 |
| 2023-12-12 | 7.580 | 7.580 | 7.140 | 7.410 | 7.410 | 292,300 |
| 2023-12-11 | 7.700 | 7.760 | 7.390 | 7.630 | 7.630 | 315,300 |
| 2023-12-08 | 7.500 | 8.060 | 7.500 | 7.790 | 7.790 | 424,600 |
| 2023-12-07 | 7.440 | 7.550 | 7.290 | 7.510 | 7.510 | 192,800 |
| 2023-12-06 | 7.090 | 7.560 | 6.970 | 7.490 | 7.490 | 338,100 |
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.