Argentina Lithium & Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.270	0.270	0.270	0.270	0.270	4,100
2022-12-19	0.270	0.280	0.270	0.280	0.280	32,300
2022-12-16	0.270	0.270	0.250	0.270	0.270	154,000
2022-12-15	0.290	0.290	0.280	0.280	0.280	22,500
2022-12-14	0.280	0.280	0.280	0.280	0.280	20,200
2022-12-13	0.280	0.280	0.280	0.280	0.280	64,400
2022-12-12	0.300	0.320	0.280	0.280	0.280	501,700
2022-12-09	0.310	0.310	0.300	0.300	0.300	17,900
2022-12-08	0.320	0.320	0.310	0.310	0.310	89,600
2022-12-07	0.310	0.320	0.310	0.320	0.320	34,200
2022-12-06	0.330	0.330	0.320	0.330	0.330	65,400
2022-12-05	0.280	0.310	0.280	0.310	0.310	100,900
2022-12-02	0.280	0.300	0.280	0.280	0.280	211,000
2022-12-01	0.310	0.310	0.280	0.280	0.280	59,600
2022-11-30	0.310	0.310	0.300	0.300	0.300	26,300
2022-11-29	0.320	0.320	0.300	0.300	0.300	99,900
2022-11-28	0.340	0.350	0.330	0.330	0.330	39,300
2022-11-25	0.340	0.350	0.340	0.350	0.350	11,800
2022-11-24	0.340	0.350	0.330	0.350	0.350	26,600
2022-11-23	0.350	0.350	0.320	0.340	0.340	102,200
2022-11-22	0.370	0.370	0.360	0.360	0.360	87,000
2022-11-21	0.360	0.370	0.360	0.370	0.370	110,600
2022-11-18	0.330	0.380	0.330	0.380	0.380	415,900
2022-11-17	0.290	0.340	0.290	0.340	0.340	308,100
2022-11-16	0.300	0.300	0.280	0.290	0.290	35,200
2022-11-15	0.320	0.320	0.300	0.300	0.300	26,400
2022-11-14	0.300	0.310	0.300	0.310	0.310	32,400
2022-11-11	0.280	0.310	0.280	0.310	0.310	389,900
2022-11-10	0.280	0.290	0.280	0.280	0.280	167,800
2022-11-09	0.280	0.290	0.270	0.290	0.290	63,300
2022-11-08	0.250	0.270	0.250	0.260	0.260	59,900
2022-11-07	0.270	0.270	0.250	0.250	0.250	47,400
2022-11-04	0.280	0.300	0.250	0.260	0.260	205,400
2022-11-03	0.280	0.280	0.270	0.280	0.280	33,500
2022-11-02	0.280	0.280	0.270	0.280	0.280	60,500
2022-11-01	0.290	0.290	0.280	0.280	0.280	17,400
2022-10-31	0.280	0.280	0.280	0.280	0.280	500
2022-10-28	0.280	0.280	0.280	0.280	0.280	51,100
2022-10-27	0.280	0.300	0.280	0.290	0.290	49,600
2022-10-26	0.270	0.280	0.270	0.280	0.280	13,300
2022-10-25	0.270	0.300	0.270	0.270	0.270	115,000
2022-10-24	0.250	0.270	0.250	0.270	0.270	26,600
2022-10-21	0.270	0.270	0.250	0.260	0.260	23,000
2022-10-20	0.280	0.280	0.250	0.260	0.260	51,900
2022-10-19	0.280	0.280	0.280	0.280	0.280	10,400
2022-10-18	0.290	0.300	0.280	0.280	0.280	27,800
2022-10-17	0.280	0.280	0.260	0.270	0.270	28,500
2022-10-14	0.270	0.270	0.270	0.270	0.270	4,000
2022-10-13	0.270	0.280	0.240	0.280	0.280	56,600
2022-10-12	0.260	0.270	0.260	0.260	0.260	14,100
2022-10-11	0.300	0.300	0.270	0.270	0.270	57,300
2022-10-07	0.290	0.300	0.280	0.280	0.280	16,800
2022-10-06	0.320	0.320	0.290	0.300	0.300	55,800
2022-10-05	0.370	0.370	0.320	0.320	0.320	133,800
2022-10-04	0.340	0.370	0.340	0.350	0.350	234,900
2022-10-03	0.260	0.360	0.260	0.340	0.340	310,800
2022-09-30	0.250	0.270	0.250	0.270	0.270	104,400
2022-09-29	0.260	0.270	0.250	0.270	0.270	153,100
2022-09-28	0.270	0.270	0.250	0.250	0.250	147,300
2022-09-27	0.240	0.270	0.230	0.260	0.260	437,500

← NewerPage 17 of 21 · 1,259 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.