Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.780 | 3.790 | 3.530 | 3.630 | 3.630 | 113,000 |
| 2025-02-13 | 3.620 | 3.700 | 3.600 | 3.700 | 3.700 | 90,700 |
| 2025-02-12 | 3.370 | 3.720 | 3.360 | 3.610 | 3.610 | 147,800 |
| 2025-02-11 | 3.570 | 3.570 | 3.360 | 3.400 | 3.400 | 143,200 |
| 2025-02-10 | 3.640 | 3.640 | 3.550 | 3.610 | 3.610 | 57,800 |
| 2025-02-07 | 3.630 | 3.640 | 3.530 | 3.570 | 3.570 | 85,600 |
| 2025-02-06 | 3.730 | 3.790 | 3.570 | 3.630 | 3.630 | 83,600 |
| 2025-02-05 | 3.610 | 3.790 | 3.610 | 3.700 | 3.700 | 311,000 |
| 2025-02-04 | 3.600 | 3.760 | 3.540 | 3.680 | 3.680 | 105,200 |
| 2025-02-03 | 3.650 | 3.670 | 3.530 | 3.570 | 3.570 | 152,500 |
| 2025-01-31 | 3.860 | 3.960 | 3.680 | 3.760 | 3.760 | 139,400 |
| 2025-01-30 | 3.780 | 3.900 | 3.740 | 3.850 | 3.850 | 96,000 |
| 2025-01-29 | 3.750 | 3.960 | 3.630 | 3.800 | 3.800 | 100,400 |
| 2025-01-28 | 3.950 | 3.950 | 3.710 | 3.940 | 3.940 | 72,000 |
| 2025-01-27 | 3.770 | 3.980 | 3.760 | 3.920 | 3.920 | 37,100 |
| 2025-01-24 | 3.990 | 4.130 | 3.880 | 3.910 | 3.910 | 185,300 |
| 2025-01-23 | 3.910 | 4.070 | 3.910 | 4.000 | 4.000 | 168,500 |
| 2025-01-22 | 4.100 | 4.140 | 3.920 | 3.920 | 3.920 | 285,200 |
| 2025-01-21 | 4.340 | 4.340 | 4.060 | 4.100 | 4.100 | 204,900 |
| 2025-01-20 | 4.300 | 4.320 | 4.240 | 4.300 | 4.300 | 37,900 |
| 2025-01-17 | 4.330 | 4.440 | 4.290 | 4.340 | 4.340 | 149,400 |
| 2025-01-16 | 4.250 | 4.360 | 4.240 | 4.280 | 4.280 | 113,900 |
| 2025-01-15 | 4.280 | 4.350 | 4.240 | 4.240 | 4.240 | 119,300 |
| 2025-01-14 | 4.130 | 4.250 | 4.100 | 4.230 | 4.230 | 188,700 |
| 2025-01-13 | 4.130 | 4.130 | 4.010 | 4.090 | 4.090 | 158,000 |
| 2025-01-10 | 4.220 | 4.220 | 4.060 | 4.130 | 4.130 | 155,300 |
| 2025-01-09 | 4.310 | 4.350 | 4.210 | 4.220 | 4.220 | 59,700 |
| 2025-01-08 | 4.330 | 4.370 | 4.180 | 4.310 | 4.310 | 189,600 |
| 2025-01-07 | 4.500 | 4.580 | 4.360 | 4.400 | 4.400 | 273,100 |
| 2025-01-06 | 4.180 | 4.500 | 4.180 | 4.450 | 4.450 | 264,000 |
| 2025-01-03 | 4.070 | 4.150 | 4.020 | 4.150 | 4.150 | 162,100 |
| 2025-01-02 | 3.810 | 4.140 | 3.810 | 4.030 | 4.030 | 261,600 |
| 2024-12-31 | 3.870 | 3.890 | 3.730 | 3.780 | 3.780 | 184,800 |
| 2024-12-30 | 3.980 | 3.980 | 3.860 | 3.870 | 3.870 | 141,200 |
| 2024-12-27 | 3.990 | 4.150 | 3.990 | 4.070 | 4.070 | 183,100 |
| 2024-12-24 | 4.010 | 4.050 | 3.870 | 4.010 | 4.010 | 153,400 |
| 2024-12-23 | 3.890 | 3.990 | 3.830 | 3.840 | 3.840 | 172,700 |
| 2024-12-20 | 3.880 | 4.010 | 3.880 | 3.900 | 3.900 | 210,600 |
| 2024-12-19 | 3.960 | 4.050 | 3.910 | 3.940 | 3.940 | 171,800 |
| 2024-12-18 | 4.210 | 4.260 | 3.900 | 3.910 | 3.910 | 301,300 |
| 2024-12-17 | 4.290 | 4.430 | 4.220 | 4.250 | 4.250 | 162,100 |
| 2024-12-16 | 4.370 | 4.440 | 4.290 | 4.340 | 4.340 | 149,900 |
| 2024-12-13 | 4.400 | 4.460 | 4.280 | 4.400 | 4.400 | 160,700 |
| 2024-12-12 | 4.320 | 4.560 | 4.200 | 4.450 | 4.450 | 244,600 |
| 2024-12-11 | 4.390 | 4.390 | 4.220 | 4.280 | 4.280 | 195,000 |
| 2024-12-10 | 4.530 | 4.530 | 4.280 | 4.370 | 4.370 | 322,500 |
| 2024-12-09 | 4.500 | 4.760 | 4.490 | 4.580 | 4.580 | 486,300 |
| 2024-12-06 | 4.460 | 4.600 | 4.390 | 4.410 | 4.410 | 202,700 |
| 2024-12-05 | 4.340 | 4.480 | 4.290 | 4.450 | 4.450 | 276,300 |
| 2024-12-04 | 4.700 | 4.720 | 4.280 | 4.370 | 4.370 | 412,500 |
| 2024-12-03 | 4.610 | 4.750 | 4.600 | 4.700 | 4.700 | 230,200 |
| 2024-12-02 | 4.820 | 4.870 | 4.600 | 4.680 | 4.680 | 163,700 |
| 2024-11-29 | 4.820 | 4.870 | 4.700 | 4.790 | 4.790 | 260,200 |
| 2024-11-28 | 4.570 | 4.750 | 4.570 | 4.710 | 4.710 | 76,000 |
| 2024-11-27 | 4.580 | 4.760 | 4.580 | 4.640 | 4.640 | 184,300 |
| 2024-11-26 | 4.760 | 4.800 | 4.540 | 4.580 | 4.580 | 242,100 |
| 2024-11-25 | 4.690 | 4.870 | 4.520 | 4.870 | 4.870 | 509,700 |
| 2024-11-22 | 4.630 | 4.690 | 4.530 | 4.690 | 4.690 | 241,500 |
| 2024-11-21 | 4.430 | 4.740 | 4.430 | 4.740 | 4.740 | 344,600 |
| 2024-11-20 | 4.370 | 4.510 | 4.350 | 4.490 | 4.490 | 177,300 |
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.