Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.510	0.510	0.510	0.510	0.502	35,763
2024-08-23	0.510	0.520	0.500	0.520	0.512	59,741
2024-08-22	0.540	0.540	0.520	0.520	0.512	18,999
2024-08-21	0.530	0.540	0.510	0.540	0.532	30,988
2024-08-20	0.530	0.530	0.500	0.500	0.492	58,420
2024-08-19	0.560	0.560	0.530	0.530	0.522	60,554
2024-08-16	0.560	0.560	0.540	0.550	0.541	33,325
2024-08-15	0.540	0.550	0.520	0.550	0.541	44,399
2024-08-14	0.510	0.530	0.500	0.520	0.512	136,347
2024-08-13	0.540	0.540	0.500	0.500	0.492	164,084
2024-08-12	0.560	0.560	0.530	0.545	0.536	57,506
2024-08-09	0.570	0.570	0.550	0.550	0.541	22,454
2024-08-08	0.540	0.570	0.540	0.560	0.551	36,068
2024-08-07	0.530	0.570	0.530	0.550	0.541	100,482
2024-08-06	0.530	0.530	0.520	0.520	0.512	78,842
2024-08-02	0.550	0.550	0.530	0.530	0.522	40,843
2024-08-01	0.550	0.590	0.550	0.550	0.541	206,654
2024-07-31	0.560	0.570	0.540	0.540	0.532	59,436
2024-07-30	0.570	0.570	0.540	0.540	0.532	132,182
2024-07-29	0.630	0.630	0.580	0.580	0.571	135,128
2024-07-26	0.640	0.640	0.620	0.620	0.610	67,056
2024-07-25	0.630	0.645	0.625	0.630	0.620	63,703
2024-07-24	0.660	0.660	0.630	0.630	0.620	56,185
2024-07-23	0.670	0.670	0.650	0.650	0.640	94,590
2024-07-22	0.690	0.690	0.665	0.670	0.659	34,138
2024-07-19	0.680	0.680	0.670	0.670	0.659	20,422
2024-07-18	0.690	0.700	0.680	0.680	0.669	99,670
2024-07-17	0.710	0.710	0.690	0.700	0.689	93,675
2024-07-16	0.700	0.720	0.690	0.700	0.689	162,560
2024-07-15	0.720	0.720	0.710	0.720	0.709	6,807
2024-07-12	0.690	0.750	0.690	0.720	0.709	161,849
2024-07-11	0.680	0.690	0.680	0.680	0.669	88,392
2024-07-10	0.690	0.690	0.680	0.680	0.669	46,431
2024-07-09	0.680	0.680	0.660	0.680	0.669	90,018
2024-07-08	0.700	0.700	0.680	0.680	0.669	90,729
2024-07-05	0.720	0.720	0.670	0.680	0.669	128,727
2024-07-04	0.680	0.700	0.680	0.700	0.689	41,961
2024-07-03	0.680	0.680	0.670	0.670	0.659	34,138
2024-07-02	0.690	0.690	0.660	0.670	0.659	66,142
2024-06-28	0.690	0.710	0.660	0.685	0.674	120,396
2024-06-27	0.730	0.730	0.670	0.680	0.669	129,540
2024-06-26	0.740	0.740	0.730	0.730	0.719	58,115
2024-06-25	0.780	0.780	0.720	0.730	0.719	158,801
2024-06-24	0.760	0.800	0.730	0.800	0.787	230,124
2024-06-21	0.650	0.760	0.650	0.750	0.738	92,964
2024-06-20	0.640	0.670	0.640	0.640	0.630	141,529
2024-06-19	0.680	0.690	0.630	0.630	0.620	315,366
2024-06-18	0.700	0.700	0.640	0.680	0.669	161,544
2024-06-17	0.720	0.720	0.690	0.690	0.679	64,110
2024-06-14	0.750	0.750	0.710	0.710	0.699	106,070
2024-06-13	0.720	0.730	0.720	0.730	0.719	20,930
2024-06-12	0.720	0.720	0.710	0.710	0.699	73,355
2024-06-11	0.740	0.750	0.720	0.720	0.709	43,078
2024-06-10	0.740	0.750	0.740	0.740	0.728	47,447
2024-06-07	0.750	0.750	0.740	0.740	0.728	89,103
2024-06-06	0.750	0.750	0.750	0.750	0.738	26,213
2024-06-05	0.770	0.780	0.740	0.750	0.738	131,470
2024-06-04	0.810	0.810	0.760	0.760	0.748	123,647
2024-06-03	0.780	0.820	0.780	0.820	0.807	135,433
2024-05-31	0.760	0.790	0.760	0.790	0.778	94,183

← NewerPage 10 of 21 · 1,260 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.