Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.550	0.570	0.550	0.570	0.561	119,990
2022-12-21	0.570	0.575	0.550	0.550	0.541	84,430
2022-12-20	0.580	0.580	0.560	0.580	0.571	104,038
2022-12-19	0.600	0.600	0.580	0.590	0.581	60,960
2022-12-16	0.600	0.605	0.590	0.600	0.591	49,174
2022-12-15	0.630	0.630	0.600	0.610	0.600	32,410
2022-12-14	0.630	0.630	0.610	0.610	0.600	24,079
2022-12-13	0.640	0.640	0.610	0.610	0.600	109,525
2022-12-12	0.580	0.610	0.580	0.610	0.600	81,077
2022-12-09	0.620	0.620	0.580	0.600	0.591	165,405
2022-12-08	0.620	0.640	0.620	0.640	0.630	87,071
2022-12-07	0.640	0.665	0.600	0.610	0.600	102,921
2022-12-06	0.660	0.660	0.640	0.640	0.630	55,169
2022-12-05	0.710	0.720	0.650	0.650	0.640	192,634
2022-12-02	0.690	0.700	0.665	0.700	0.689	69,494
2022-12-01	0.660	0.680	0.660	0.680	0.669	94,488
2022-11-30	0.600	0.680	0.600	0.650	0.640	76,708
2022-11-29	0.590	0.610	0.550	0.610	0.600	38,405
2022-11-28	0.600	0.610	0.590	0.590	0.581	67,869
2022-11-25	0.600	0.610	0.580	0.590	0.581	173,330
2022-11-24	0.610	0.615	0.600	0.610	0.600	67,361
2022-11-23	0.600	0.620	0.600	0.620	0.610	133,299
2022-11-22	0.630	0.630	0.600	0.610	0.600	171,399
2022-11-21	0.660	0.660	0.620	0.620	0.610	31,293
2022-11-18	0.630	0.640	0.620	0.640	0.630	53,848
2022-11-17	0.640	0.650	0.630	0.640	0.630	47,854
2022-11-16	0.640	0.640	0.640	0.640	0.630	79,858
2022-11-15	0.630	0.650	0.630	0.645	0.635	98,247
2022-11-14	0.630	0.650	0.630	0.650	0.640	24,892
2022-11-11	0.650	0.660	0.620	0.625	0.615	87,376
2022-11-10	0.640	0.660	0.640	0.640	0.630	89,002
2022-11-09	0.630	0.640	0.620	0.630	0.620	91,745
2022-11-08	0.690	0.690	0.640	0.640	0.630	270,662
2022-11-07	0.650	0.720	0.650	0.680	0.669	426,618
2022-11-04	0.690	0.700	0.635	0.650	0.640	409,143
2022-11-03	0.650	0.720	0.640	0.680	0.669	1,624,076
2022-11-02	0.660	0.750	0.650	0.700	0.689	843,280
2022-11-01	0.630	0.670	0.590	0.640	0.630	388,518
2022-10-31	0.600	0.600	0.550	0.570	0.561	125,171
2022-10-28	0.630	0.630	0.590	0.590	0.581	82,804
2022-10-27	0.620	0.620	0.610	0.610	0.600	44,399
2022-10-26	0.620	0.620	0.590	0.610	0.600	129,540
2022-10-25	0.560	0.610	0.560	0.600	0.591	401,625
2022-10-24	0.560	0.560	0.520	0.560	0.551	133,401
2022-10-21	0.560	0.560	0.530	0.550	0.541	47,752
2022-10-20	0.500	0.580	0.475	0.570	0.561	294,335
2022-10-19	0.485	0.540	0.485	0.510	0.502	231,648
2022-10-18	0.475	0.500	0.455	0.500	0.492	175,971
2022-10-17	0.495	0.495	0.450	0.460	0.453	203,810
2022-10-14	0.460	0.465	0.460	0.465	0.458	30,582
2022-10-13	0.460	0.460	0.455	0.460	0.453	18,288
2022-10-12	0.460	0.480	0.460	0.480	0.472	65,532
2022-10-11	0.480	0.480	0.450	0.465	0.458	171,196
2022-10-07	0.480	0.490	0.475	0.480	0.472	23,978
2022-10-06	0.510	0.510	0.450	0.485	0.477	496,316
2022-10-05	0.510	0.520	0.500	0.520	0.512	48,260
2022-10-04	0.550	0.550	0.510	0.510	0.502	84,430
2022-10-03	0.510	0.540	0.510	0.520	0.512	39,624
2022-09-30	0.510	0.510	0.500	0.510	0.502	136,957
2022-09-29	0.540	0.540	0.510	0.510	0.502	103,124

← NewerPage 17 of 22 · 1,261 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.