Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.850	0.920	0.850	0.900	0.886	328,676
2023-03-21	0.840	0.850	0.830	0.850	0.837	190,398
2023-03-20	0.880	0.880	0.820	0.840	0.827	253,695
2023-03-17	0.870	0.880	0.860	0.860	0.847	188,468
2023-03-16	0.860	0.910	0.860	0.860	0.847	317,398
2023-03-15	0.870	0.890	0.840	0.880	0.866	652,374
2023-03-14	0.900	0.900	0.870	0.880	0.866	297,485
2023-03-13	0.880	0.920	0.860	0.870	0.856	411,582
2023-03-10	0.950	0.960	0.870	0.910	0.896	1,432,662
2023-03-09	1.030	1.030	0.910	0.930	0.915	2,418,080
2023-03-08	1.100	1.100	1.100	1.100	1.083	0
2023-03-07	0.960	1.130	0.940	1.100	1.083	1,589,329
2023-03-06	0.910	0.990	0.870	0.950	0.935	946,912
2023-03-03	0.820	0.920	0.810	0.900	0.886	950,265
2023-03-02	0.810	0.820	0.800	0.810	0.797	190,094
2023-03-01	0.820	0.850	0.810	0.840	0.827	252,984
2023-02-28	0.790	0.800	0.770	0.800	0.787	156,464
2023-02-27	0.800	0.800	0.770	0.790	0.778	124,866
2023-02-24	0.810	0.810	0.770	0.780	0.768	284,582
2023-02-23	0.820	0.830	0.790	0.810	0.797	279,400
2023-02-22	0.860	0.860	0.800	0.810	0.797	503,834
2023-02-21	0.780	0.870	0.780	0.860	0.847	722,478
2023-02-17	0.770	0.830	0.750	0.800	0.787	1,068,324
2023-02-16	0.810	0.810	0.715	0.780	0.768	630,530
2023-02-15	0.730	0.810	0.720	0.790	0.778	889,203
2023-02-14	0.750	0.750	0.720	0.740	0.728	310,794
2023-02-13	0.760	0.760	0.735	0.750	0.738	192,735
2023-02-10	0.730	0.760	0.730	0.750	0.738	220,675
2023-02-09	0.770	0.790	0.720	0.740	0.728	274,117
2023-02-08	0.800	0.810	0.770	0.770	0.758	187,960
2023-02-07	0.700	0.800	0.700	0.800	0.787	613,562
2023-02-06	0.730	0.730	0.700	0.710	0.699	313,030
2023-02-03	0.720	0.740	0.700	0.700	0.689	365,862
2023-02-02	0.720	0.730	0.700	0.700	0.689	193,650
2023-02-01	0.770	0.770	0.690	0.700	0.689	346,456
2023-01-31	0.700	0.780	0.700	0.750	0.738	729,183
2023-01-30	0.700	0.720	0.680	0.680	0.669	94,793
2023-01-27	0.700	0.700	0.680	0.680	0.669	55,067
2023-01-26	0.700	0.700	0.670	0.680	0.669	119,278
2023-01-25	0.660	0.690	0.660	0.690	0.679	102,006
2023-01-24	0.660	0.680	0.660	0.670	0.659	48,463
2023-01-23	0.720	0.740	0.660	0.670	0.659	133,807
2023-01-20	0.660	0.720	0.660	0.690	0.679	156,362
2023-01-19	0.690	0.690	0.660	0.670	0.659	223,317
2023-01-18	0.740	0.740	0.670	0.680	0.669	397,358
2023-01-17	0.760	0.760	0.730	0.740	0.728	357,429
2023-01-16	0.720	0.760	0.720	0.760	0.748	134,214
2023-01-13	0.740	0.740	0.720	0.730	0.719	124,054
2023-01-12	0.750	0.750	0.740	0.750	0.738	216,002
2023-01-11	0.670	0.770	0.670	0.760	0.748	737,210
2023-01-10	0.600	0.670	0.590	0.660	0.650	552,704
2023-01-09	0.580	0.600	0.580	0.590	0.581	63,398
2023-01-06	0.570	0.590	0.570	0.580	0.571	57,709
2023-01-05	0.580	0.580	0.560	0.570	0.561	21,133
2023-01-04	0.560	0.590	0.520	0.590	0.581	138,481
2023-01-03	0.590	0.590	0.540	0.540	0.532	97,130
2022-12-30	0.550	0.580	0.550	0.580	0.571	13,005
2022-12-29	0.550	0.570	0.540	0.560	0.551	115,621
2022-12-28	0.530	0.550	0.530	0.540	0.532	128,016
2022-12-23	0.560	0.570	0.550	0.550	0.541	38,506

← NewerPage 16 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.