Lithium Argentina AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.310 | 4.540 | 4.310 | 4.380 | 4.380 | 143,100 |
| 2024-11-18 | 4.330 | 4.520 | 4.320 | 4.360 | 4.360 | 219,500 |
| 2024-11-15 | 4.340 | 4.400 | 4.300 | 4.300 | 4.300 | 137,200 |
| 2024-11-14 | 4.520 | 4.570 | 4.330 | 4.400 | 4.400 | 189,100 |
| 2024-11-13 | 4.440 | 4.710 | 4.440 | 4.500 | 4.500 | 259,900 |
| 2024-11-12 | 4.660 | 4.660 | 4.430 | 4.450 | 4.450 | 258,900 |
| 2024-11-11 | 4.540 | 4.810 | 4.500 | 4.780 | 4.780 | 243,400 |
| 2024-11-08 | 4.410 | 4.520 | 4.310 | 4.520 | 4.520 | 258,700 |
| 2024-11-07 | 4.670 | 4.880 | 4.510 | 4.510 | 4.510 | 374,800 |
| 2024-11-06 | 4.680 | 4.700 | 4.240 | 4.670 | 4.670 | 600,200 |
| 2024-11-05 | 4.850 | 4.910 | 4.760 | 4.870 | 4.870 | 209,200 |
| 2024-11-04 | 4.920 | 5.000 | 4.790 | 4.820 | 4.820 | 335,400 |
| 2024-11-01 | 4.900 | 5.140 | 4.900 | 5.060 | 5.060 | 245,000 |
| 2024-10-31 | 4.940 | 4.960 | 4.720 | 4.840 | 4.840 | 527,400 |
| 2024-10-30 | 5.200 | 5.230 | 4.880 | 4.990 | 4.990 | 288,500 |
| 2024-10-29 | 5.150 | 5.500 | 5.110 | 5.260 | 5.260 | 359,900 |
| 2024-10-28 | 4.850 | 5.160 | 4.850 | 5.130 | 5.130 | 538,700 |
| 2024-10-25 | 5.060 | 5.070 | 4.780 | 4.830 | 4.830 | 478,900 |
| 2024-10-24 | 4.880 | 5.130 | 4.870 | 5.040 | 5.040 | 465,000 |
| 2024-10-23 | 4.970 | 5.060 | 4.740 | 4.810 | 4.810 | 261,600 |
| 2024-10-22 | 4.770 | 5.090 | 4.750 | 5.090 | 5.090 | 268,200 |
| 2024-10-21 | 4.740 | 4.820 | 4.640 | 4.820 | 4.820 | 130,800 |
| 2024-10-18 | 4.800 | 4.890 | 4.690 | 4.740 | 4.740 | 161,200 |
| 2024-10-17 | 5.000 | 5.000 | 4.630 | 4.740 | 4.740 | 283,500 |
| 2024-10-16 | 4.850 | 5.000 | 4.800 | 4.910 | 4.910 | 381,100 |
| 2024-10-15 | 4.880 | 4.920 | 4.720 | 4.750 | 4.750 | 396,600 |
| 2024-10-11 | 4.580 | 5.150 | 4.560 | 5.050 | 5.050 | 408,300 |
| 2024-10-10 | 4.680 | 4.720 | 4.530 | 4.540 | 4.540 | 208,100 |
| 2024-10-09 | 4.730 | 4.950 | 4.610 | 4.710 | 4.710 | 720,700 |
| 2024-10-08 | 4.700 | 4.700 | 4.430 | 4.580 | 4.580 | 558,800 |
| 2024-10-07 | 4.530 | 4.850 | 4.480 | 4.780 | 4.780 | 559,800 |
| 2024-10-04 | 4.280 | 4.450 | 4.270 | 4.380 | 4.380 | 228,700 |
| 2024-10-03 | 4.280 | 4.290 | 4.100 | 4.190 | 4.190 | 153,500 |
| 2024-10-02 | 4.300 | 4.400 | 4.230 | 4.350 | 4.350 | 230,400 |
| 2024-10-01 | 4.440 | 4.500 | 4.300 | 4.360 | 4.360 | 192,900 |
| 2024-09-30 | 4.310 | 4.490 | 4.310 | 4.430 | 4.430 | 314,900 |
| 2024-09-27 | 4.420 | 4.660 | 4.340 | 4.390 | 4.390 | 386,400 |
| 2024-09-26 | 3.970 | 4.440 | 3.970 | 4.400 | 4.400 | 296,600 |
| 2024-09-25 | 3.830 | 3.940 | 3.800 | 3.910 | 3.910 | 224,400 |
| 2024-09-24 | 3.640 | 3.940 | 3.610 | 3.850 | 3.850 | 338,200 |
| 2024-09-23 | 3.330 | 3.530 | 3.320 | 3.480 | 3.480 | 254,400 |
| 2024-09-20 | 3.510 | 3.510 | 3.290 | 3.350 | 3.350 | 3,982,300 |
| 2024-09-19 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 192,100 |
| 2024-09-18 | 3.500 | 3.610 | 3.420 | 3.420 | 3.420 | 241,100 |
| 2024-09-17 | 3.400 | 3.500 | 3.380 | 3.490 | 3.490 | 202,300 |
| 2024-09-16 | 3.440 | 3.550 | 3.340 | 3.440 | 3.440 | 209,300 |
| 2024-09-13 | 3.510 | 3.650 | 3.380 | 3.460 | 3.460 | 205,500 |
| 2024-09-12 | 3.390 | 3.630 | 3.390 | 3.510 | 3.510 | 270,200 |
| 2024-09-11 | 3.220 | 3.550 | 3.220 | 3.380 | 3.380 | 922,600 |
| 2024-09-10 | 2.900 | 2.940 | 2.830 | 2.910 | 2.910 | 244,000 |
| 2024-09-09 | 3.100 | 3.140 | 2.930 | 2.950 | 2.950 | 287,000 |
| 2024-09-06 | 3.280 | 3.310 | 3.120 | 3.120 | 3.120 | 186,000 |
| 2024-09-05 | 3.250 | 3.390 | 3.250 | 3.320 | 3.320 | 180,000 |
| 2024-09-04 | 3.310 | 3.390 | 3.220 | 3.260 | 3.260 | 121,300 |
| 2024-09-03 | 3.450 | 3.450 | 3.210 | 3.310 | 3.310 | 367,100 |
| 2024-08-30 | 3.550 | 3.650 | 3.520 | 3.550 | 3.550 | 351,200 |
| 2024-08-29 | 3.410 | 3.660 | 3.410 | 3.590 | 3.590 | 148,100 |
| 2024-08-28 | 3.450 | 3.510 | 3.380 | 3.420 | 3.420 | 296,700 |
| 2024-08-27 | 3.760 | 3.760 | 3.490 | 3.500 | 3.500 | 276,200 |
| 2024-08-26 | 3.820 | 3.820 | 3.640 | 3.730 | 3.730 | 184,000 |
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.