Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.860	0.860	0.820	0.830	0.817	134,417
2023-06-15	0.840	0.860	0.830	0.850	0.837	224,841
2023-06-14	0.870	0.870	0.830	0.830	0.817	208,991
2023-06-13	0.880	0.890	0.840	0.870	0.856	374,294
2023-06-12	0.950	0.950	0.870	0.890	0.876	657,860
2023-06-09	0.870	0.940	0.840	0.940	0.925	738,530
2023-06-08	0.830	0.870	0.810	0.870	0.856	227,482
2023-06-07	0.820	0.860	0.810	0.840	0.827	212,649
2023-06-06	0.830	0.830	0.810	0.810	0.797	85,141
2023-06-05	0.850	0.850	0.820	0.850	0.837	185,623
2023-06-02	0.880	0.880	0.810	0.830	0.817	314,655
2023-06-01	0.810	0.900	0.810	0.870	0.856	1,066,495
2023-05-31	0.780	0.850	0.760	0.820	0.807	330,911
2023-05-30	0.840	0.840	0.780	0.780	0.768	218,338
2023-05-29	0.840	0.840	0.800	0.810	0.797	73,050
2023-05-26	0.850	0.850	0.820	0.830	0.817	140,310
2023-05-25	0.750	0.850	0.750	0.830	0.817	462,178
2023-05-24	0.750	0.760	0.730	0.750	0.738	109,220
2023-05-23	0.710	0.770	0.710	0.760	0.748	180,645
2023-05-19	0.720	0.720	0.700	0.710	0.699	158,496
2023-05-18	0.690	0.720	0.690	0.720	0.709	137,363
2023-05-17	0.700	0.720	0.680	0.710	0.699	106,375
2023-05-16	0.710	0.720	0.700	0.720	0.709	18,796
2023-05-15	0.700	0.710	0.690	0.710	0.699	48,666
2023-05-12	0.730	0.730	0.710	0.710	0.699	64,821
2023-05-11	0.740	0.740	0.700	0.730	0.719	192,938
2023-05-10	0.740	0.800	0.740	0.740	0.728	502,717
2023-05-09	0.730	0.750	0.700	0.740	0.728	167,538
2023-05-08	0.700	0.730	0.700	0.720	0.709	137,973
2023-05-05	0.730	0.730	0.680	0.700	0.689	358,343
2023-05-04	0.660	0.760	0.640	0.710	0.699	504,444
2023-05-03	0.660	0.670	0.620	0.650	0.640	322,986
2023-05-02	0.660	0.680	0.650	0.650	0.640	134,823
2023-05-01	0.700	0.700	0.670	0.670	0.659	144,475
2023-04-28	0.670	0.710	0.670	0.700	0.689	62,179
2023-04-27	0.660	0.700	0.650	0.690	0.679	277,165
2023-04-26	0.650	0.680	0.630	0.650	0.640	460,045
2023-04-25	0.680	0.680	0.650	0.650	0.640	467,360
2023-04-24	0.660	0.700	0.640	0.680	0.669	537,362
2023-04-21	0.720	0.720	0.660	0.660	0.650	814,121
2023-04-20	0.730	0.770	0.730	0.760	0.748	337,210
2023-04-19	0.690	0.730	0.690	0.730	0.719	118,262
2023-04-18	0.700	0.715	0.680	0.710	0.699	153,111
2023-04-17	0.720	0.720	0.650	0.700	0.689	419,405
2023-04-14	0.720	0.750	0.700	0.730	0.719	304,394
2023-04-13	0.770	0.770	0.710	0.730	0.719	380,289
2023-04-12	0.790	0.790	0.770	0.770	0.758	91,338
2023-04-11	0.790	0.810	0.780	0.780	0.768	208,686
2023-04-10	0.820	0.820	0.790	0.790	0.778	54,356
2023-04-06	0.820	0.820	0.790	0.810	0.797	86,563
2023-04-05	0.880	0.880	0.790	0.810	0.797	312,014
2023-04-04	0.860	0.860	0.830	0.850	0.837	126,797
2023-04-03	0.860	0.880	0.860	0.860	0.847	92,862
2023-03-31	0.850	0.890	0.850	0.880	0.866	130,962
2023-03-30	0.820	0.850	0.790	0.850	0.837	186,639
2023-03-29	0.800	0.820	0.780	0.810	0.797	174,650
2023-03-28	0.840	0.840	0.780	0.780	0.768	514,401
2023-03-27	0.870	0.880	0.840	0.840	0.827	311,302
2023-03-24	0.840	0.880	0.840	0.860	0.847	237,439
2023-03-23	0.900	0.930	0.870	0.870	0.856	148,742

← NewerPage 15 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.