Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.540	0.550	0.520	0.550	0.541	124,358
2022-09-27	0.550	0.550	0.540	0.540	0.532	13,513
2022-09-26	0.570	0.570	0.540	0.540	0.532	128,016
2022-09-23	0.590	0.600	0.550	0.570	0.561	161,341
2022-09-22	0.570	0.580	0.570	0.580	0.571	18,898
2022-09-21	0.580	0.600	0.580	0.580	0.571	41,148
2022-09-20	0.580	0.580	0.570	0.570	0.561	67,361
2022-09-19	0.610	0.610	0.570	0.580	0.571	51,105
2022-09-16	0.600	0.600	0.595	0.600	0.591	42,062
2022-09-15	0.640	0.640	0.620	0.620	0.610	28,854
2022-09-14	0.660	0.660	0.630	0.640	0.630	105,258
2022-09-13	0.630	0.680	0.630	0.670	0.659	194,666
2022-09-12	0.630	0.670	0.630	0.630	0.620	194,259
2022-09-09	0.590	0.630	0.590	0.630	0.620	166,929
2022-09-08	0.540	0.570	0.540	0.570	0.561	70,510
2022-09-07	0.520	0.560	0.520	0.560	0.551	102,413
2022-09-06	0.530	0.530	0.520	0.520	0.512	77,419
2022-09-02	0.540	0.550	0.530	0.530	0.522	61,570
2022-09-01	0.550	0.550	0.530	0.530	0.522	54,661
2022-08-31	0.540	0.550	0.530	0.550	0.541	108,102
2022-08-30	0.570	0.570	0.530	0.530	0.522	81,382
2022-08-29	0.540	0.570	0.540	0.570	0.561	45,110
2022-08-26	0.560	0.570	0.550	0.550	0.541	32,410
2022-08-25	0.590	0.590	0.570	0.570	0.561	35,662
2022-08-24	0.580	0.580	0.570	0.580	0.571	34,646
2022-08-23	0.570	0.570	0.530	0.570	0.561	90,932
2022-08-22	0.540	0.570	0.530	0.560	0.551	21,031
2022-08-19	0.550	0.550	0.530	0.530	0.522	55,474
2022-08-18	0.560	0.570	0.550	0.570	0.561	119,380
2022-08-17	0.590	0.620	0.570	0.570	0.561	49,784
2022-08-16	0.620	0.620	0.580	0.590	0.581	158,902
2022-08-15	0.610	0.630	0.600	0.600	0.591	96,825
2022-08-12	0.620	0.640	0.620	0.620	0.610	131,166
2022-08-11	0.630	0.640	0.610	0.620	0.610	124,054
2022-08-10	0.610	0.630	0.610	0.610	0.600	48,260
2022-08-09	0.620	0.620	0.590	0.590	0.581	97,333
2022-08-08	0.590	0.650	0.590	0.610	0.600	516,738
2022-08-05	0.580	0.600	0.580	0.590	0.581	95,199
2022-08-04	0.590	0.600	0.570	0.590	0.581	43,586
2022-08-03	0.600	0.600	0.580	0.590	0.581	134,925
2022-08-02	0.650	0.670	0.610	0.630	0.620	127,000
2022-07-29	0.640	0.660	0.640	0.650	0.640	63,094
2022-07-28	0.650	0.690	0.620	0.630	0.620	138,786
2022-07-27	0.590	0.630	0.590	0.630	0.620	118,262
2022-07-26	0.570	0.580	0.560	0.580	0.571	70,104
2022-07-25	0.580	0.580	0.560	0.570	0.561	38,608
2022-07-22	0.540	0.570	0.530	0.560	0.551	165,913
2022-07-21	0.510	0.550	0.500	0.530	0.522	59,334
2022-07-20	0.550	0.560	0.520	0.520	0.512	39,522
2022-07-19	0.510	0.550	0.510	0.530	0.522	84,430
2022-07-18	0.500	0.530	0.465	0.500	0.492	40,843
2022-07-15	0.465	0.480	0.465	0.480	0.472	5,994
2022-07-14	0.460	0.470	0.450	0.470	0.463	59,436
2022-07-13	0.460	0.490	0.440	0.455	0.448	98,247
2022-07-12	0.485	0.485	0.460	0.470	0.463	94,793
2022-07-11	0.530	0.530	0.480	0.480	0.472	127,610
2022-07-08	0.510	0.550	0.510	0.530	0.522	92,558
2022-07-07	0.510	0.520	0.490	0.495	0.487	103,327
2022-07-06	0.540	0.540	0.490	0.490	0.482	290,170
2022-07-05	0.520	0.550	0.520	0.540	0.532	75,387

← NewerPage 18 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.