Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.570	0.590	0.540	0.560	0.551	87,782
2022-06-30	0.580	0.590	0.550	0.570	0.561	174,752
2022-06-29	0.580	0.600	0.570	0.600	0.591	59,233
2022-06-28	0.640	0.640	0.590	0.590	0.581	62,281
2022-06-27	0.620	0.660	0.620	0.630	0.620	37,389
2022-06-24	0.580	0.610	0.560	0.610	0.600	159,614
2022-06-23	0.600	0.600	0.550	0.560	0.551	32,207
2022-06-22	0.570	0.600	0.560	0.580	0.571	64,922
2022-06-21	0.600	0.600	0.570	0.570	0.561	63,805
2022-06-20	0.610	0.620	0.600	0.600	0.591	22,657
2022-06-17	0.590	0.620	0.590	0.610	0.600	37,897
2022-06-16	0.620	0.620	0.590	0.590	0.581	52,730
2022-06-15	0.620	0.640	0.620	0.620	0.610	50,394
2022-06-14	0.610	0.620	0.590	0.620	0.610	293,827
2022-06-13	0.610	0.630	0.600	0.610	0.600	201,778
2022-06-10	0.660	0.660	0.640	0.650	0.640	62,179
2022-06-09	0.720	0.720	0.650	0.660	0.650	268,427
2022-06-08	0.690	0.710	0.690	0.690	0.679	50,800
2022-06-07	0.680	0.710	0.670	0.710	0.699	195,478
2022-06-06	0.670	0.690	0.660	0.680	0.669	172,517
2022-06-03	0.690	0.700	0.670	0.670	0.659	105,969
2022-06-02	0.690	0.710	0.670	0.700	0.689	220,472
2022-06-01	0.690	0.700	0.650	0.670	0.659	368,198
2022-05-31	0.710	0.710	0.690	0.700	0.689	137,058
2022-05-30	0.730	0.750	0.700	0.710	0.699	185,725
2022-05-27	0.690	0.710	0.680	0.710	0.699	436,778
2022-05-26	0.730	0.770	0.690	0.690	0.679	397,764
2022-05-25	0.680	0.740	0.680	0.740	0.728	121,006
2022-05-24	0.710	0.710	0.680	0.680	0.669	204,826
2022-05-20	0.730	0.730	0.660	0.700	0.689	195,986
2022-05-19	0.710	0.740	0.710	0.720	0.709	152,095
2022-05-18	0.750	0.750	0.720	0.730	0.719	121,920
2022-05-17	0.770	0.780	0.740	0.760	0.748	180,035
2022-05-16	0.830	0.830	0.730	0.780	0.768	257,861
2022-05-13	0.700	0.790	0.700	0.790	0.778	181,458
2022-05-12	0.710	0.710	0.630	0.680	0.669	249,631
2022-05-11	0.660	0.730	0.660	0.700	0.689	466,750
2022-05-10	0.720	0.730	0.680	0.690	0.679	382,524
2022-05-09	0.800	0.800	0.730	0.730	0.719	386,283
2022-05-06	0.840	0.840	0.790	0.830	0.817	182,169
2022-05-05	0.890	0.890	0.820	0.830	0.817	85,446
2022-05-04	0.820	0.910	0.820	0.870	0.856	245,669
2022-05-03	0.810	0.840	0.800	0.815	0.802	256,134
2022-05-02	0.850	0.850	0.800	0.810	0.797	159,207
2022-04-29	0.880	0.880	0.820	0.830	0.817	86,258
2022-04-28	0.870	0.880	0.850	0.880	0.866	123,038
2022-04-27	0.850	0.870	0.830	0.860	0.847	157,785
2022-04-26	0.880	0.880	0.830	0.830	0.817	129,235
2022-04-25	0.890	0.910	0.860	0.880	0.866	220,980
2022-04-22	0.920	0.920	0.890	0.920	0.906	290,678
2022-04-21	0.980	0.990	0.920	0.920	0.906	339,547
2022-04-20	0.980	0.980	0.950	0.980	0.965	103,937
2022-04-19	0.970	1.010	0.960	0.975	0.960	326,034
2022-04-18	0.980	1.000	0.920	0.970	0.955	321,259
2022-04-14	0.990	0.990	0.950	0.970	0.955	171,501
2022-04-13	0.970	1.010	0.960	0.990	0.974	225,146
2022-04-12	0.970	0.980	0.950	0.960	0.945	292,608
2022-04-11	1.000	1.000	0.950	0.980	0.965	182,575
2022-04-08	1.010	1.010	0.960	0.990	0.974	293,827
2022-04-07	1.040	1.050	0.990	1.010	0.994	434,340

← NewerPage 19 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.