Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.640	0.640	0.610	0.610	0.600	135,941
2024-11-19	0.640	0.640	0.620	0.630	0.620	72,238
2024-11-18	0.640	0.640	0.620	0.630	0.620	83,922
2024-11-15	0.620	0.630	0.620	0.630	0.620	33,528
2024-11-14	0.630	0.650	0.630	0.640	0.630	42,977
2024-11-13	0.650	0.650	0.620	0.640	0.630	106,375
2024-11-12	0.590	0.660	0.580	0.650	0.640	292,303
2024-11-11	0.610	0.620	0.600	0.600	0.591	147,726
2024-11-08	0.600	0.620	0.600	0.620	0.610	397,662
2024-11-07	0.600	0.620	0.600	0.620	0.610	236,322
2024-11-06	0.600	0.610	0.600	0.610	0.600	39,929
2024-11-05	0.610	0.620	0.590	0.610	0.600	197,510
2024-11-04	0.640	0.650	0.620	0.630	0.620	72,847
2024-11-01	0.670	0.670	0.650	0.650	0.640	42,977
2024-10-31	0.650	0.670	0.640	0.670	0.659	161,544
2024-10-30	0.660	0.690	0.660	0.660	0.650	22,860
2024-10-29	0.630	0.650	0.620	0.650	0.640	113,995
2024-10-28	0.670	0.690	0.630	0.630	0.620	162,662
2024-10-25	0.680	0.690	0.670	0.670	0.659	250,749
2024-10-24	0.680	0.680	0.660	0.670	0.659	44,094
2024-10-23	0.670	0.680	0.650	0.665	0.655	81,178
2024-10-22	0.670	0.690	0.630	0.690	0.679	147,828
2024-10-21	0.670	0.670	0.660	0.660	0.650	39,421
2024-10-18	0.690	0.690	0.660	0.660	0.650	40,742
2024-10-17	0.680	0.700	0.670	0.680	0.669	207,264
2024-10-16	0.680	0.750	0.670	0.680	0.669	397,764
2024-10-15	0.690	0.710	0.660	0.700	0.689	469,697
2024-10-11	0.680	0.700	0.660	0.700	0.689	163,373
2024-10-10	0.630	0.680	0.620	0.680	0.669	123,444
2024-10-09	0.570	0.670	0.555	0.650	0.640	480,162
2024-10-08	0.600	0.600	0.550	0.550	0.541	66,853
2024-10-07	0.570	0.600	0.570	0.590	0.581	88,595
2024-10-04	0.580	0.590	0.560	0.560	0.551	98,044
2024-10-03	0.540	0.590	0.540	0.580	0.571	105,766
2024-10-02	0.560	0.560	0.540	0.540	0.532	11,582
2024-10-01	0.540	0.550	0.530	0.550	0.541	35,052
2024-09-30	0.560	0.570	0.550	0.550	0.541	59,334
2024-09-27	0.550	0.560	0.550	0.560	0.551	92,456
2024-09-26	0.520	0.550	0.520	0.550	0.541	45,720
2024-09-25	0.510	0.520	0.510	0.520	0.512	49,987
2024-09-24	0.520	0.520	0.500	0.500	0.492	128,422
2024-09-23	0.520	0.530	0.520	0.530	0.522	25,197
2024-09-20	0.550	0.550	0.520	0.520	0.512	34,138
2024-09-19	0.550	0.550	0.530	0.540	0.532	32,817
2024-09-18	0.550	0.560	0.540	0.550	0.541	118,567
2024-09-17	0.530	0.540	0.520	0.540	0.532	51,918
2024-09-16	0.550	0.550	0.540	0.540	0.532	57,099
2024-09-13	0.570	0.570	0.540	0.550	0.541	67,666
2024-09-12	0.550	0.580	0.550	0.580	0.571	35,458
2024-09-11	0.550	0.550	0.550	0.550	0.541	67,158
2024-09-10	0.570	0.570	0.550	0.550	0.541	19,406
2024-09-09	0.550	0.580	0.550	0.570	0.561	16,358
2024-09-06	0.560	0.570	0.550	0.550	0.541	24,892
2024-09-05	0.570	0.570	0.570	0.570	0.561	28,245
2024-09-04	0.600	0.600	0.570	0.570	0.561	33,630
2024-09-03	0.590	0.600	0.560	0.600	0.591	133,198
2024-08-30	0.590	0.595	0.590	0.590	0.581	15,443
2024-08-29	0.590	0.600	0.590	0.600	0.591	127,000
2024-08-28	0.550	0.590	0.550	0.590	0.581	100,584
2024-08-27	0.510	0.535	0.510	0.535	0.527	33,528

← NewerPage 9 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.