Argentina Lithium & Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.400	0.400	0.350	0.380	0.380	226,100
2022-01-07	0.440	0.440	0.390	0.400	0.400	232,100
2022-01-06	0.460	0.460	0.410	0.410	0.410	97,100
2022-01-05	0.460	0.470	0.450	0.450	0.450	136,700
2022-01-04	0.460	0.490	0.450	0.460	0.460	218,800
2021-12-31	0.460	0.470	0.450	0.450	0.450	166,000
2021-12-30	0.470	0.470	0.420	0.450	0.450	85,800
2021-12-29	0.440	0.450	0.400	0.450	0.450	141,600
2021-12-24	0.470	0.470	0.450	0.460	0.460	24,400
2021-12-23	0.430	0.470	0.420	0.470	0.470	209,200
2021-12-22	0.400	0.430	0.400	0.430	0.430	111,700
2021-12-21	0.350	0.400	0.350	0.390	0.390	158,000
2021-12-20	0.370	0.390	0.330	0.340	0.340	180,800
2021-12-17	0.400	0.400	0.370	0.390	0.390	26,600
2021-12-16	0.370	0.410	0.360	0.410	0.410	228,600
2021-12-15	0.320	0.380	0.320	0.370	0.370	356,500
2021-12-14	0.360	0.370	0.320	0.320	0.320	276,500
2021-12-13	0.430	0.430	0.310	0.370	0.370	415,500
2021-12-10	0.440	0.440	0.430	0.430	0.430	92,600
2021-12-09	0.460	0.470	0.440	0.440	0.440	158,500
2021-12-08	0.470	0.470	0.440	0.460	0.460	37,600
2021-12-07	0.450	0.460	0.450	0.460	0.460	49,800
2021-12-06	0.470	0.470	0.430	0.440	0.440	247,300
2021-12-03	0.480	0.480	0.450	0.460	0.460	270,400
2021-12-02	0.500	0.500	0.480	0.480	0.480	125,300
2021-12-01	0.490	0.520	0.480	0.480	0.480	195,300
2021-11-30	0.510	0.510	0.490	0.500	0.500	102,300
2021-11-29	0.480	0.510	0.480	0.500	0.500	233,300
2021-11-26	0.500	0.500	0.460	0.480	0.480	401,100
2021-11-25	0.520	0.550	0.500	0.500	0.500	239,200
2021-11-24	0.500	0.500	0.490	0.500	0.500	186,000
2021-11-23	0.510	0.510	0.490	0.490	0.490	81,200
2021-11-22	0.510	0.520	0.490	0.500	0.500	311,900
2021-11-19	0.470	0.500	0.460	0.490	0.490	134,600
2021-11-18	0.500	0.500	0.480	0.480	0.480	380,400
2021-11-17	0.500	0.520	0.500	0.510	0.510	215,200
2021-11-16	0.540	0.540	0.510	0.510	0.510	119,300
2021-11-15	0.550	0.570	0.510	0.530	0.530	478,800
2021-11-12	0.530	0.530	0.500	0.530	0.530	480,100
2021-11-11	0.490	0.520	0.480	0.510	0.510	384,800
2021-11-10	0.460	0.500	0.430	0.480	0.480	547,100
2021-11-09	0.490	0.490	0.450	0.460	0.460	467,500
2021-11-08	0.480	0.520	0.470	0.480	0.480	443,100
2021-11-05	0.500	0.510	0.490	0.500	0.500	400,700
2021-11-04	0.540	0.550	0.500	0.510	0.510	927,200
2021-11-03	0.530	0.560	0.520	0.530	0.530	476,000
2021-11-02	0.520	0.560	0.500	0.530	0.530	925,400
2021-11-01	0.500	0.570	0.500	0.510	0.510	1,127,300
2021-10-29	0.520	0.530	0.490	0.500	0.500	547,600
2021-10-28	0.500	0.530	0.500	0.510	0.510	426,600
2021-10-27	0.530	0.540	0.480	0.490	0.490	833,000
2021-10-26	0.440	0.540	0.440	0.540	0.540	2,430,800
2021-10-25	0.500	0.520	0.450	0.450	0.450	903,200
2021-10-22	0.540	0.560	0.480	0.500	0.500	1,498,300
2021-10-21	0.580	0.590	0.520	0.530	0.530	1,311,600
2021-10-20	0.640	0.700	0.550	0.560	0.560	2,011,800
2021-10-19	0.920	0.960	0.630	0.660	0.660	5,635,400
2021-10-18	0.560	0.860	0.560	0.820	0.820	4,388,800
2021-10-15	0.460	0.520	0.450	0.500	0.500	1,151,100
2021-10-14	0.360	0.450	0.350	0.410	0.410	1,167,900

← NewerPage 21 of 21 · 1,260 trading days

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.