Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.760	0.760	0.740	0.740	0.728	50,800
2024-05-29	0.760	0.760	0.740	0.750	0.738	26,111
2024-05-28	0.770	0.770	0.770	0.770	0.758	12,598
2024-05-27	0.770	0.770	0.760	0.760	0.748	17,272
2024-05-24	0.750	0.760	0.725	0.750	0.738	728,066
2024-05-23	0.770	0.770	0.750	0.750	0.738	150,165
2024-05-22	0.790	0.790	0.760	0.760	0.748	88,392
2024-05-21	0.770	0.790	0.770	0.790	0.778	103,632
2024-05-17	0.770	0.800	0.760	0.760	0.748	121,209
2024-05-16	0.750	0.750	0.740	0.750	0.738	71,222
2024-05-15	0.750	0.750	0.730	0.730	0.719	147,422
2024-05-14	0.760	0.760	0.710	0.740	0.728	398,170
2024-05-13	0.760	0.780	0.760	0.760	0.748	66,548
2024-05-10	0.790	0.790	0.760	0.760	0.748	87,782
2024-05-09	0.800	0.800	0.780	0.780	0.768	73,355
2024-05-08	0.810	0.810	0.800	0.800	0.787	29,159
2024-05-07	0.840	0.850	0.780	0.800	0.787	420,319
2024-05-06	0.770	0.840	0.770	0.830	0.817	201,574
2024-05-03	0.790	0.790	0.760	0.760	0.748	375,107
2024-05-02	0.770	0.770	0.770	0.770	0.758	15,748
2024-05-01	0.810	0.810	0.770	0.770	0.758	111,557
2024-04-30	0.770	0.810	0.770	0.810	0.797	35,458
2024-04-29	0.810	0.810	0.770	0.790	0.778	152,400
2024-04-26	0.820	0.820	0.780	0.780	0.768	78,638
2024-04-25	0.820	0.830	0.790	0.810	0.797	51,308
2024-04-24	0.770	0.810	0.770	0.810	0.797	153,213
2024-04-23	0.760	0.760	0.750	0.760	0.748	77,114
2024-04-22	0.810	0.810	0.750	0.760	0.748	135,534
2024-04-19	0.830	0.830	0.780	0.790	0.778	185,420
2024-04-18	0.860	0.880	0.810	0.810	0.797	401,422
2024-04-17	0.830	0.850	0.830	0.850	0.837	81,686
2024-04-16	0.840	0.850	0.820	0.820	0.807	79,451
2024-04-15	0.840	0.850	0.830	0.840	0.827	183,896
2024-04-12	0.840	0.840	0.820	0.820	0.807	134,315
2024-04-11	0.820	0.840	0.820	0.820	0.807	143,967
2024-04-10	0.800	0.830	0.790	0.810	0.797	198,933
2024-04-09	0.790	0.810	0.780	0.800	0.787	67,259
2024-04-08	0.780	0.780	0.760	0.770	0.758	260,299
2024-04-05	0.820	0.820	0.770	0.770	0.758	441,757
2024-04-04	0.790	0.840	0.790	0.810	0.797	336,499
2024-04-03	0.770	0.800	0.770	0.770	0.758	365,354
2024-04-02	0.790	0.790	0.750	0.750	0.738	285,496
2024-04-01	0.780	0.790	0.770	0.770	0.758	72,949
2024-03-28	0.790	0.800	0.770	0.770	0.758	235,712
2024-03-27	0.800	0.810	0.780	0.800	0.787	128,219
2024-03-26	0.840	0.840	0.810	0.810	0.797	250,647
2024-03-25	0.880	0.880	0.820	0.850	0.837	216,611
2024-03-22	0.810	0.880	0.810	0.880	0.866	596,087
2024-03-21	0.780	0.820	0.780	0.820	0.807	435,051
2024-03-20	0.750	0.780	0.720	0.770	0.758	284,074
2024-03-19	0.730	0.750	0.720	0.730	0.719	40,335
2024-03-18	0.760	0.760	0.720	0.720	0.709	92,558
2024-03-15	0.730	0.780	0.730	0.760	0.748	379,984
2024-03-14	0.690	0.750	0.660	0.740	0.728	484,632
2024-03-13	0.690	0.690	0.660	0.680	0.669	174,142
2024-03-12	0.680	0.690	0.670	0.690	0.679	139,497
2024-03-11	0.710	0.710	0.670	0.670	0.659	241,300
2024-03-08	0.700	0.730	0.690	0.690	0.679	186,741
2024-03-07	0.700	0.700	0.660	0.690	0.679	134,722
2024-03-06	0.670	0.730	0.670	0.700	0.689	241,706

← NewerPage 11 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.