Argentina Lithium & Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.490	0.500	0.470	0.480	0.480	491,000
2022-04-04	0.460	0.490	0.460	0.480	0.480	123,800
2022-04-01	0.450	0.490	0.440	0.450	0.450	212,900
2022-03-31	0.460	0.460	0.450	0.460	0.460	80,200
2022-03-30	0.440	0.490	0.430	0.460	0.460	202,700
2022-03-29	0.420	0.440	0.420	0.440	0.440	163,800
2022-03-28	0.420	0.440	0.420	0.430	0.430	34,100
2022-03-25	0.430	0.430	0.390	0.430	0.430	43,300
2022-03-24	0.440	0.440	0.410	0.410	0.410	54,300
2022-03-23	0.430	0.430	0.410	0.430	0.430	223,000
2022-03-22	0.400	0.430	0.380	0.430	0.430	165,700
2022-03-21	0.420	0.420	0.380	0.410	0.410	58,500
2022-03-18	0.390	0.410	0.390	0.410	0.410	102,300
2022-03-17	0.380	0.390	0.380	0.390	0.390	38,500
2022-03-16	0.360	0.390	0.360	0.390	0.390	52,000
2022-03-15	0.360	0.370	0.350	0.350	0.350	27,700
2022-03-14	0.380	0.380	0.360	0.360	0.360	55,100
2022-03-11	0.390	0.390	0.350	0.370	0.370	125,100
2022-03-10	0.370	0.380	0.370	0.370	0.370	39,200
2022-03-09	0.390	0.390	0.370	0.380	0.380	71,100
2022-03-08	0.380	0.390	0.380	0.380	0.380	117,900
2022-03-07	0.380	0.380	0.360	0.360	0.360	63,500
2022-03-04	0.380	0.380	0.370	0.380	0.380	55,000
2022-03-03	0.370	0.390	0.370	0.380	0.380	53,100
2022-03-02	0.420	0.420	0.370	0.380	0.380	42,300
2022-03-01	0.370	0.400	0.370	0.380	0.380	50,200
2022-02-28	0.370	0.390	0.370	0.380	0.380	69,100
2022-02-25	0.380	0.380	0.370	0.380	0.380	72,400
2022-02-24	0.380	0.380	0.340	0.380	0.380	165,700
2022-02-23	0.390	0.400	0.380	0.390	0.390	31,700
2022-02-22	0.390	0.410	0.390	0.390	0.390	34,500
2022-02-18	0.410	0.430	0.390	0.390	0.390	51,500
2022-02-17	0.430	0.430	0.410	0.420	0.420	48,000
2022-02-16	0.400	0.440	0.400	0.440	0.440	108,600
2022-02-15	0.420	0.420	0.410	0.410	0.410	17,700
2022-02-14	0.420	0.420	0.410	0.410	0.410	61,100
2022-02-11	0.430	0.430	0.420	0.430	0.430	35,800
2022-02-10	0.430	0.440	0.430	0.430	0.430	33,100
2022-02-09	0.440	0.440	0.420	0.430	0.430	66,800
2022-02-08	0.430	0.430	0.420	0.430	0.430	36,400
2022-02-07	0.410	0.450	0.400	0.420	0.420	110,500
2022-02-04	0.430	0.430	0.420	0.420	0.420	28,600
2022-02-03	0.420	0.420	0.400	0.400	0.400	112,000
2022-02-02	0.430	0.430	0.410	0.430	0.430	58,100
2022-02-01	0.360	0.440	0.360	0.440	0.440	68,700
2022-01-31	0.360	0.410	0.360	0.400	0.400	37,600
2022-01-28	0.390	0.390	0.360	0.370	0.370	71,200
2022-01-27	0.390	0.400	0.350	0.380	0.380	68,200
2022-01-26	0.420	0.420	0.390	0.400	0.400	93,700
2022-01-25	0.380	0.410	0.370	0.400	0.400	108,500
2022-01-24	0.410	0.410	0.350	0.380	0.380	349,700
2022-01-21	0.460	0.460	0.410	0.410	0.410	256,700
2022-01-20	0.460	0.470	0.450	0.470	0.470	55,800
2022-01-19	0.480	0.480	0.460	0.460	0.460	67,800
2022-01-18	0.470	0.470	0.440	0.460	0.460	69,400
2022-01-17	0.480	0.480	0.470	0.470	0.470	85,500
2022-01-14	0.460	0.470	0.450	0.470	0.470	73,300
2022-01-13	0.480	0.480	0.440	0.450	0.450	106,200
2022-01-12	0.430	0.490	0.430	0.470	0.470	241,600
2022-01-11	0.380	0.440	0.380	0.430	0.430	138,500

← NewerPage 20 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.