Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.490	0.530	0.490	0.520	0.512	228,295
2023-12-05	0.530	0.530	0.475	0.480	0.472	171,094
2023-12-04	0.560	0.560	0.530	0.540	0.532	113,792
2023-12-01	0.530	0.550	0.530	0.550	0.541	28,346
2023-11-30	0.540	0.550	0.540	0.540	0.532	22,860
2023-11-29	0.550	0.550	0.550	0.550	0.541	74,981
2023-11-28	0.550	0.560	0.550	0.550	0.541	26,619
2023-11-27	0.550	0.550	0.550	0.550	0.541	30,988
2023-11-24	0.560	0.580	0.560	0.560	0.551	62,281
2023-11-23	0.560	0.560	0.560	0.560	0.551	6,096
2023-11-22	0.560	0.560	0.560	0.560	0.551	5,182
2023-11-21	0.580	0.580	0.550	0.550	0.541	65,227
2023-11-20	0.570	0.570	0.560	0.560	0.551	39,726
2023-11-17	0.600	0.600	0.570	0.570	0.561	49,581
2023-11-16	0.620	0.620	0.600	0.600	0.591	18,186
2023-11-15	0.600	0.620	0.590	0.620	0.610	53,950
2023-11-14	0.600	0.610	0.600	0.610	0.600	22,250
2023-11-13	0.620	0.630	0.610	0.610	0.600	16,358
2023-11-10	0.600	0.620	0.600	0.610	0.600	30,175
2023-11-09	0.590	0.620	0.590	0.620	0.610	20,117
2023-11-08	0.590	0.600	0.580	0.600	0.591	13,106
2023-11-07	0.610	0.610	0.600	0.600	0.591	50,902
2023-11-06	0.590	0.630	0.590	0.610	0.600	24,790
2023-11-03	0.570	0.610	0.570	0.590	0.581	66,446
2023-11-02	0.590	0.590	0.570	0.590	0.581	11,684
2023-11-01	0.600	0.600	0.590	0.590	0.581	8,839
2023-10-31	0.580	0.600	0.580	0.600	0.591	18,491
2023-10-30	0.620	0.620	0.580	0.580	0.571	25,705
2023-10-27	0.640	0.650	0.600	0.600	0.591	177,800
2023-10-26	0.660	0.660	0.610	0.640	0.630	66,446
2023-10-25	0.660	0.700	0.650	0.680	0.669	33,731
2023-10-24	0.610	0.660	0.610	0.660	0.650	54,153
2023-10-23	0.550	0.620	0.550	0.620	0.610	277,571
2023-10-20	0.520	0.550	0.495	0.550	0.541	161,544
2023-10-19	0.590	0.600	0.520	0.540	0.532	423,469
2023-10-18	0.640	0.640	0.570	0.570	0.561	256,438
2023-10-17	0.640	0.660	0.620	0.650	0.640	98,958
2023-10-16	0.640	0.670	0.640	0.650	0.640	58,928
2023-10-13	0.640	0.640	0.630	0.630	0.620	47,142
2023-10-12	0.670	0.670	0.640	0.650	0.640	36,779
2023-10-11	0.680	0.690	0.660	0.660	0.650	57,404
2023-10-10	0.670	0.690	0.670	0.670	0.659	63,195
2023-10-06	0.680	0.680	0.660	0.670	0.659	100,889
2023-10-05	0.690	0.690	0.670	0.680	0.669	44,399
2023-10-04	0.680	0.710	0.680	0.680	0.669	54,864
2023-10-03	0.710	0.710	0.670	0.670	0.659	114,198
2023-10-02	0.730	0.730	0.690	0.690	0.679	56,083
2023-09-29	0.750	0.750	0.710	0.720	0.709	59,131
2023-09-28	0.680	0.730	0.680	0.730	0.719	89,306
2023-09-27	0.710	0.710	0.680	0.690	0.679	136,144
2023-09-26	0.730	0.730	0.700	0.720	0.709	108,509
2023-09-25	0.740	0.750	0.720	0.720	0.709	225,247
2023-09-22	0.710	0.740	0.710	0.720	0.709	64,922
2023-09-21	0.730	0.740	0.720	0.720	0.709	85,141
2023-09-20	0.760	0.760	0.730	0.730	0.719	120,498
2023-09-19	0.770	0.770	0.760	0.760	0.748	17,780
2023-09-18	0.790	0.800	0.780	0.780	0.768	48,463
2023-09-15	0.800	0.810	0.780	0.810	0.797	82,093
2023-09-14	0.750	0.800	0.750	0.780	0.768	140,919
2023-09-13	0.760	0.780	0.760	0.770	0.758	100,584

← NewerPage 13 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.