Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.450 | 5.520 | 5.190 | 5.250 | 5.250 | 209,000 |
| 2025-11-03 | 5.930 | 5.930 | 5.460 | 5.680 | 5.680 | 245,200 |
| 2025-10-31 | 5.970 | 5.970 | 5.740 | 5.900 | 5.900 | 985,100 |
| 2025-10-30 | 5.910 | 6.010 | 5.810 | 5.940 | 5.940 | 307,900 |
| 2025-10-29 | 5.870 | 6.080 | 5.870 | 5.970 | 5.970 | 407,700 |
| 2025-10-28 | 6.350 | 6.350 | 5.850 | 5.870 | 5.870 | 394,200 |
| 2025-10-27 | 6.400 | 6.490 | 6.220 | 6.330 | 6.330 | 414,400 |
| 2025-10-24 | 5.810 | 6.420 | 5.810 | 6.260 | 6.260 | 626,000 |
| 2025-10-23 | 5.660 | 5.820 | 5.630 | 5.730 | 5.730 | 235,700 |
| 2025-10-22 | 5.500 | 5.840 | 5.380 | 5.580 | 5.580 | 362,200 |
| 2025-10-21 | 5.780 | 5.910 | 5.590 | 5.750 | 5.750 | 223,000 |
| 2025-10-20 | 5.800 | 5.930 | 5.690 | 5.860 | 5.860 | 426,400 |
| 2025-10-17 | 5.750 | 5.880 | 5.640 | 5.650 | 5.650 | 469,600 |
| 2025-10-16 | 6.780 | 6.780 | 5.780 | 5.780 | 5.780 | 671,900 |
| 2025-10-15 | 7.610 | 7.620 | 6.650 | 6.810 | 6.810 | 1,062,100 |
| 2025-10-14 | 7.190 | 7.490 | 6.960 | 7.310 | 7.310 | 898,300 |
| 2025-10-10 | 6.840 | 6.840 | 6.200 | 6.240 | 6.240 | 531,000 |
| 2025-10-09 | 6.930 | 6.960 | 6.500 | 6.750 | 6.750 | 524,100 |
| 2025-10-08 | 7.100 | 7.200 | 6.670 | 6.760 | 6.760 | 747,100 |
| 2025-10-07 | 6.610 | 7.440 | 6.610 | 7.080 | 7.080 | 1,235,600 |
| 2025-10-06 | 6.340 | 6.490 | 5.920 | 6.180 | 6.180 | 862,600 |
| 2025-10-03 | 5.300 | 5.920 | 5.290 | 5.780 | 5.780 | 575,800 |
| 2025-10-02 | 5.040 | 5.380 | 5.030 | 5.180 | 5.180 | 285,100 |
| 2025-10-01 | 4.820 | 5.180 | 4.790 | 5.040 | 5.040 | 369,400 |
| 2025-09-30 | 4.760 | 4.770 | 4.520 | 4.640 | 4.640 | 316,100 |
| 2025-09-29 | 4.930 | 5.000 | 4.750 | 4.760 | 4.760 | 276,000 |
| 2025-09-26 | 5.420 | 5.420 | 4.920 | 4.940 | 4.940 | 443,000 |
| 2025-09-25 | 4.870 | 5.520 | 4.770 | 5.320 | 5.320 | 800,000 |
| 2025-09-24 | 4.660 | 5.000 | 4.660 | 4.760 | 4.760 | 548,600 |
| 2025-09-23 | 4.690 | 4.690 | 4.300 | 4.430 | 4.430 | 195,200 |
| 2025-09-22 | 4.510 | 4.790 | 4.490 | 4.690 | 4.690 | 176,500 |
| 2025-09-19 | 4.680 | 4.740 | 4.520 | 4.520 | 4.520 | 213,000 |
| 2025-09-18 | 4.450 | 4.560 | 4.400 | 4.530 | 4.530 | 204,700 |
| 2025-09-17 | 4.400 | 4.560 | 4.350 | 4.440 | 4.440 | 133,200 |
| 2025-09-16 | 4.360 | 4.440 | 4.310 | 4.400 | 4.400 | 91,700 |
| 2025-09-15 | 4.220 | 4.440 | 4.190 | 4.430 | 4.430 | 247,300 |
| 2025-09-12 | 4.320 | 4.320 | 4.120 | 4.170 | 4.170 | 134,900 |
| 2025-09-11 | 4.350 | 4.390 | 4.290 | 4.320 | 4.320 | 98,500 |
| 2025-09-10 | 4.300 | 4.420 | 4.290 | 4.350 | 4.350 | 211,900 |
| 2025-09-09 | 4.380 | 4.400 | 4.180 | 4.290 | 4.290 | 352,400 |
| 2025-09-08 | 4.850 | 4.850 | 4.530 | 4.560 | 4.560 | 249,700 |
| 2025-09-05 | 4.700 | 4.910 | 4.690 | 4.890 | 4.890 | 254,900 |
| 2025-09-04 | 4.590 | 4.630 | 4.480 | 4.630 | 4.630 | 54,000 |
| 2025-09-03 | 4.520 | 4.710 | 4.520 | 4.650 | 4.650 | 102,400 |
| 2025-09-02 | 4.590 | 4.590 | 4.440 | 4.560 | 4.560 | 103,700 |
| 2025-08-29 | 4.700 | 4.720 | 4.590 | 4.690 | 4.690 | 151,600 |
| 2025-08-28 | 4.520 | 4.830 | 4.470 | 4.700 | 4.700 | 243,300 |
| 2025-08-27 | 4.470 | 4.570 | 4.390 | 4.470 | 4.470 | 149,400 |
| 2025-08-26 | 4.500 | 4.610 | 4.420 | 4.440 | 4.440 | 95,700 |
| 2025-08-25 | 4.470 | 4.690 | 4.350 | 4.500 | 4.500 | 129,500 |
| 2025-08-22 | 4.350 | 4.510 | 4.340 | 4.450 | 4.450 | 93,000 |
| 2025-08-21 | 4.260 | 4.440 | 4.260 | 4.360 | 4.360 | 106,200 |
| 2025-08-20 | 4.400 | 4.410 | 4.240 | 4.300 | 4.300 | 134,100 |
| 2025-08-19 | 4.590 | 4.590 | 4.440 | 4.460 | 4.460 | 132,100 |
| 2025-08-18 | 4.610 | 4.730 | 4.540 | 4.540 | 4.540 | 150,900 |
| 2025-08-15 | 4.670 | 4.770 | 4.590 | 4.620 | 4.620 | 126,400 |
| 2025-08-14 | 4.710 | 4.810 | 4.610 | 4.630 | 4.630 | 273,900 |
| 2025-08-13 | 5.040 | 5.180 | 4.760 | 4.760 | 4.760 | 268,700 |
| 2025-08-12 | 4.940 | 5.170 | 4.850 | 5.010 | 5.010 | 534,800 |
| 2025-08-11 | 4.310 | 5.090 | 4.310 | 5.050 | 5.050 | 842,200 |
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.