Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.710	0.710	0.660	0.660	0.650	321,462
2024-03-04	0.730	0.730	0.690	0.690	0.679	434,950
2024-03-01	0.750	0.750	0.710	0.710	0.699	212,446
2024-02-29	0.700	0.760	0.700	0.740	0.728	329,286
2024-02-28	0.700	0.710	0.690	0.700	0.689	321,564
2024-02-27	0.660	0.700	0.660	0.700	0.689	339,039
2024-02-26	0.660	0.670	0.640	0.650	0.640	152,502
2024-02-23	0.650	0.670	0.650	0.650	0.640	112,776
2024-02-22	0.660	0.660	0.640	0.640	0.630	71,831
2024-02-21	0.650	0.650	0.620	0.630	0.620	285,394
2024-02-20	0.620	0.630	0.600	0.630	0.620	152,806
2024-02-16	0.640	0.640	0.600	0.620	0.610	381,305
2024-02-15	0.640	0.640	0.620	0.635	0.625	72,847
2024-02-14	0.630	0.650	0.610	0.650	0.640	173,126
2024-02-13	0.660	0.670	0.640	0.640	0.630	184,607
2024-02-12	0.620	0.670	0.620	0.660	0.650	174,549
2024-02-09	0.580	0.650	0.570	0.620	0.610	396,951
2024-02-08	0.550	0.580	0.530	0.580	0.571	248,717
2024-02-07	0.560	0.570	0.550	0.550	0.541	114,198
2024-02-06	0.560	0.580	0.560	0.560	0.551	51,410
2024-02-05	0.590	0.590	0.550	0.570	0.561	249,225
2024-02-02	0.630	0.630	0.580	0.590	0.581	129,235
2024-02-01	0.580	0.620	0.580	0.610	0.600	265,684
2024-01-31	0.600	0.600	0.570	0.570	0.561	149,860
2024-01-30	0.540	0.590	0.510	0.580	0.571	342,087
2024-01-29	0.520	0.530	0.520	0.520	0.512	69,494
2024-01-26	0.500	0.530	0.495	0.530	0.522	521,005
2024-01-25	0.500	0.510	0.490	0.500	0.492	49,378
2024-01-24	0.470	0.510	0.470	0.500	0.492	93,066
2024-01-23	0.500	0.500	0.480	0.485	0.477	34,646
2024-01-22	0.500	0.510	0.470	0.490	0.482	170,180
2024-01-19	0.510	0.520	0.490	0.520	0.512	142,646
2024-01-18	0.520	0.540	0.510	0.510	0.502	28,956
2024-01-17	0.495	0.530	0.495	0.520	0.512	134,620
2024-01-16	0.520	0.530	0.490	0.500	0.492	101,498
2024-01-15	0.520	0.540	0.510	0.520	0.512	130,658
2024-01-12	0.485	0.520	0.470	0.500	0.492	127,305
2024-01-11	0.480	0.480	0.470	0.470	0.463	50,394
2024-01-10	0.495	0.495	0.470	0.475	0.468	49,784
2024-01-09	0.490	0.490	0.480	0.490	0.482	44,501
2024-01-08	0.510	0.540	0.490	0.490	0.482	198,831
2024-01-05	0.520	0.520	0.498	0.500	0.492	87,884
2024-01-04	0.530	0.540	0.510	0.520	0.512	137,871
2024-01-03	0.560	0.560	0.530	0.540	0.532	59,741
2024-01-02	0.530	0.580	0.520	0.560	0.551	182,067
2023-12-29	0.550	0.550	0.530	0.530	0.522	13,208
2023-12-28	0.540	0.570	0.540	0.570	0.561	38,202
2023-12-27	0.520	0.550	0.520	0.550	0.541	155,550
2023-12-22	0.520	0.540	0.520	0.530	0.522	14,732
2023-12-21	0.550	0.550	0.530	0.530	0.522	104,445
2023-12-20	0.550	0.560	0.540	0.550	0.541	134,214
2023-12-19	0.530	0.560	0.520	0.560	0.551	79,959
2023-12-18	0.560	0.560	0.520	0.530	0.522	132,994
2023-12-15	0.580	0.580	0.550	0.550	0.541	38,811
2023-12-14	0.600	0.600	0.570	0.580	0.571	57,404
2023-12-13	0.570	0.600	0.560	0.590	0.581	23,571
2023-12-12	0.570	0.590	0.560	0.560	0.551	47,650
2023-12-11	0.570	0.570	0.560	0.565	0.556	31,293
2023-12-08	0.560	0.630	0.560	0.600	0.591	132,893
2023-12-07	0.530	0.570	0.530	0.570	0.561	233,782

← NewerPage 12 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.