Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.770 | 3.880 | 3.730 | 3.860 | 3.860 | 193,000 |
| 2025-08-07 | 3.720 | 3.900 | 3.660 | 3.670 | 3.670 | 147,400 |
| 2025-08-06 | 3.710 | 3.790 | 3.580 | 3.610 | 3.610 | 124,900 |
| 2025-08-05 | 3.560 | 3.740 | 3.550 | 3.720 | 3.720 | 122,500 |
| 2025-08-01 | 3.570 | 3.650 | 3.540 | 3.640 | 3.640 | 99,200 |
| 2025-07-31 | 3.740 | 3.790 | 3.660 | 3.670 | 3.670 | 99,200 |
| 2025-07-30 | 3.950 | 3.960 | 3.730 | 3.770 | 3.770 | 127,000 |
| 2025-07-29 | 4.000 | 4.070 | 3.910 | 3.930 | 3.930 | 120,100 |
| 2025-07-28 | 4.310 | 4.310 | 4.000 | 4.030 | 4.030 | 321,700 |
| 2025-07-25 | 4.210 | 4.420 | 4.130 | 4.420 | 4.420 | 292,300 |
| 2025-07-24 | 4.050 | 4.220 | 4.030 | 4.160 | 4.160 | 337,000 |
| 2025-07-23 | 4.070 | 4.070 | 3.840 | 3.940 | 3.940 | 152,100 |
| 2025-07-22 | 3.820 | 4.090 | 3.820 | 4.070 | 4.070 | 228,600 |
| 2025-07-21 | 3.870 | 3.930 | 3.770 | 3.830 | 3.830 | 170,300 |
| 2025-07-18 | 3.800 | 3.850 | 3.680 | 3.730 | 3.730 | 167,800 |
| 2025-07-17 | 3.470 | 3.820 | 3.470 | 3.820 | 3.820 | 221,000 |
| 2025-07-16 | 3.570 | 3.580 | 3.360 | 3.450 | 3.450 | 215,800 |
| 2025-07-15 | 3.380 | 3.610 | 3.380 | 3.530 | 3.530 | 144,600 |
| 2025-07-14 | 3.450 | 3.470 | 3.350 | 3.450 | 3.450 | 86,600 |
| 2025-07-11 | 3.300 | 3.440 | 3.250 | 3.430 | 3.430 | 107,400 |
| 2025-07-10 | 3.200 | 3.470 | 3.200 | 3.330 | 3.330 | 346,700 |
| 2025-07-09 | 3.240 | 3.260 | 3.040 | 3.190 | 3.190 | 123,600 |
| 2025-07-08 | 3.080 | 3.310 | 3.080 | 3.210 | 3.210 | 152,371 |
| 2025-07-07 | 3.110 | 3.160 | 3.040 | 3.060 | 3.060 | 66,235 |
| 2025-07-04 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 40,900 |
| 2025-07-03 | 3.230 | 3.230 | 3.100 | 3.150 | 3.150 | 69,700 |
| 2025-07-02 | 2.810 | 3.280 | 2.810 | 3.200 | 3.200 | 216,400 |
| 2025-06-30 | 2.900 | 2.920 | 2.830 | 2.860 | 2.860 | 53,600 |
| 2025-06-27 | 2.850 | 2.990 | 2.850 | 2.940 | 2.940 | 173,100 |
| 2025-06-26 | 2.650 | 2.960 | 2.650 | 2.910 | 2.910 | 142,000 |
| 2025-06-25 | 2.690 | 2.720 | 2.630 | 2.710 | 2.710 | 35,200 |
| 2025-06-24 | 2.700 | 2.810 | 2.680 | 2.680 | 2.680 | 80,300 |
| 2025-06-23 | 2.630 | 2.750 | 2.630 | 2.690 | 2.690 | 85,300 |
| 2025-06-20 | 2.800 | 2.800 | 2.610 | 2.610 | 2.610 | 282,300 |
| 2025-06-19 | 2.730 | 2.770 | 2.730 | 2.760 | 2.760 | 16,900 |
| 2025-06-18 | 2.800 | 2.940 | 2.740 | 2.790 | 2.790 | 165,700 |
| 2025-06-17 | 2.810 | 2.860 | 2.760 | 2.830 | 2.830 | 177,400 |
| 2025-06-16 | 2.740 | 2.840 | 2.720 | 2.810 | 2.810 | 110,100 |
| 2025-06-13 | 2.680 | 2.770 | 2.680 | 2.730 | 2.730 | 37,900 |
| 2025-06-12 | 2.750 | 2.750 | 2.670 | 2.740 | 2.740 | 55,900 |
| 2025-06-11 | 2.690 | 2.790 | 2.670 | 2.740 | 2.740 | 145,200 |
| 2025-06-10 | 2.730 | 2.740 | 2.640 | 2.690 | 2.690 | 38,800 |
| 2025-06-09 | 2.750 | 2.750 | 2.670 | 2.700 | 2.700 | 57,200 |
| 2025-06-06 | 2.650 | 2.750 | 2.640 | 2.660 | 2.660 | 57,000 |
| 2025-06-05 | 2.570 | 2.720 | 2.570 | 2.640 | 2.640 | 148,700 |
| 2025-06-04 | 2.610 | 2.650 | 2.580 | 2.590 | 2.590 | 205,100 |
| 2025-06-03 | 2.420 | 2.630 | 2.360 | 2.570 | 2.570 | 140,100 |
| 2025-06-02 | 2.400 | 2.420 | 2.370 | 2.400 | 2.400 | 59,600 |
| 2025-05-30 | 2.450 | 2.480 | 2.380 | 2.410 | 2.410 | 3,386,700 |
| 2025-05-29 | 2.440 | 2.510 | 2.430 | 2.490 | 2.490 | 159,300 |
| 2025-05-28 | 2.480 | 2.490 | 2.400 | 2.460 | 2.460 | 160,700 |
| 2025-05-27 | 2.530 | 2.550 | 2.450 | 2.480 | 2.480 | 263,400 |
| 2025-05-26 | 2.640 | 2.640 | 2.470 | 2.560 | 2.560 | 84,400 |
| 2025-05-23 | 2.410 | 2.590 | 2.410 | 2.580 | 2.580 | 165,800 |
| 2025-05-22 | 2.550 | 2.550 | 2.400 | 2.520 | 2.520 | 128,700 |
| 2025-05-21 | 2.690 | 2.690 | 2.500 | 2.500 | 2.500 | 205,800 |
| 2025-05-20 | 2.660 | 2.780 | 2.630 | 2.650 | 2.650 | 154,600 |
| 2025-05-16 | 2.720 | 2.740 | 2.610 | 2.720 | 2.720 | 78,600 |
| 2025-05-15 | 2.800 | 2.810 | 2.580 | 2.680 | 2.680 | 241,500 |
| 2025-05-14 | 2.920 | 2.920 | 2.800 | 2.840 | 2.840 | 143,700 |
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.