Argentina Lithium & Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.430	0.430	0.410	0.410	0.410	90,600
2023-12-04	0.420	0.430	0.410	0.420	0.420	108,400
2023-12-01	0.400	0.420	0.400	0.420	0.420	90,200
2023-11-30	0.410	0.410	0.400	0.400	0.400	78,800
2023-11-29	0.400	0.410	0.400	0.400	0.400	95,300
2023-11-28	0.410	0.430	0.390	0.410	0.410	161,600
2023-11-27	0.400	0.410	0.400	0.400	0.400	32,100
2023-11-24	0.390	0.430	0.390	0.400	0.400	169,500
2023-11-23	0.420	0.420	0.400	0.400	0.400	27,200
2023-11-22	0.410	0.430	0.400	0.420	0.420	131,200
2023-11-21	0.370	0.430	0.370	0.420	0.420	353,000
2023-11-20	0.340	0.410	0.340	0.370	0.370	418,300
2023-11-17	0.340	0.340	0.320	0.340	0.340	115,100
2023-11-16	0.360	0.370	0.340	0.340	0.340	200,400
2023-11-15	0.370	0.370	0.350	0.370	0.370	61,400
2023-11-14	0.400	0.400	0.360	0.360	0.360	187,800
2023-11-13	0.370	0.400	0.370	0.390	0.390	103,400
2023-11-10	0.350	0.380	0.350	0.370	0.370	130,300
2023-11-09	0.360	0.380	0.350	0.360	0.360	214,400
2023-11-08	0.400	0.400	0.370	0.370	0.370	292,600
2023-11-07	0.410	0.410	0.390	0.390	0.390	42,100
2023-11-06	0.430	0.430	0.410	0.410	0.410	156,200
2023-11-03	0.410	0.450	0.410	0.420	0.420	249,300
2023-11-02	0.410	0.440	0.410	0.410	0.410	151,300
2023-11-01	0.420	0.440	0.400	0.420	0.420	322,900
2023-10-31	0.430	0.450	0.410	0.410	0.410	169,500
2023-10-30	0.460	0.470	0.420	0.440	0.440	210,200
2023-10-27	0.450	0.460	0.440	0.460	0.460	217,800
2023-10-26	0.450	0.470	0.430	0.450	0.450	400,900
2023-10-25	0.430	0.480	0.430	0.460	0.460	702,800
2023-10-24	0.400	0.450	0.390	0.440	0.440	348,400
2023-10-23	0.390	0.400	0.390	0.400	0.400	150,000
2023-10-20	0.400	0.420	0.390	0.410	0.410	515,800
2023-10-19	0.440	0.440	0.400	0.410	0.410	392,500
2023-10-18	0.460	0.470	0.440	0.450	0.450	668,900
2023-10-17	0.480	0.490	0.430	0.460	0.460	770,500
2023-10-16	0.480	0.490	0.470	0.470	0.470	301,400
2023-10-13	0.500	0.510	0.480	0.490	0.490	729,700
2023-10-12	0.560	0.560	0.490	0.510	0.510	716,300
2023-10-11	0.540	0.560	0.520	0.560	0.560	709,100
2023-10-10	0.550	0.590	0.510	0.550	0.550	2,114,200
2023-10-06	0.550	0.630	0.510	0.560	0.560	4,165,800
2023-10-05	0.400	0.570	0.400	0.530	0.530	4,192,900
2023-10-04	0.400	0.420	0.400	0.410	0.410	508,800
2023-10-03	0.390	0.430	0.390	0.400	0.400	957,700
2023-10-02	0.460	0.470	0.400	0.400	0.400	1,124,300
2023-09-29	0.450	0.470	0.430	0.470	0.470	1,007,700
2023-09-28	0.430	0.460	0.390	0.450	0.450	3,355,000
2023-09-27	0.410	0.600	0.380	0.490	0.490	3,066,100
2023-09-26	0.220	0.230	0.220	0.230	0.230	24,000
2023-09-25	0.220	0.250	0.210	0.220	0.220	407,500
2023-09-22	0.200	0.220	0.200	0.220	0.220	68,000
2023-09-21	0.200	0.210	0.200	0.200	0.200	311,200
2023-09-20	0.210	0.210	0.200	0.200	0.200	291,000
2023-09-19	0.210	0.210	0.200	0.210	0.210	97,300
2023-09-18	0.220	0.220	0.210	0.210	0.210	59,300
2023-09-15	0.220	0.220	0.210	0.220	0.220	49,000
2023-09-14	0.200	0.210	0.200	0.210	0.210	64,500
2023-09-13	0.230	0.230	0.200	0.210	0.210	74,700
2023-09-12	0.230	0.230	0.210	0.220	0.220	76,100

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.