Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.080	1.080	0.970	1.080	1.063	488,696
2022-04-05	1.080	1.120	1.050	1.090	1.073	730,301
2022-04-04	1.030	1.100	1.030	1.060	1.043	1,248,969
2022-04-01	0.940	1.050	0.930	1.030	1.014	1,347,927
2022-03-31	0.930	0.960	0.920	0.930	0.915	292,506
2022-03-30	0.920	0.980	0.910	0.940	0.925	526,898
2022-03-29	0.880	0.930	0.870	0.910	0.896	257,861
2022-03-28	0.900	0.900	0.880	0.880	0.866	147,117
2022-03-25	0.930	0.930	0.870	0.880	0.866	203,505
2022-03-24	0.910	0.930	0.860	0.905	0.891	362,204
2022-03-23	0.940	0.950	0.910	0.910	0.896	286,207
2022-03-22	0.910	0.980	0.890	0.940	0.925	592,226
2022-03-21	0.910	0.910	0.890	0.910	0.896	305,714
2022-03-18	0.900	0.920	0.880	0.920	0.906	290,678
2022-03-17	0.870	0.910	0.870	0.900	0.886	125,984
2022-03-16	0.870	0.910	0.870	0.880	0.866	205,435
2022-03-15	0.870	0.880	0.840	0.860	0.847	232,969
2022-03-14	0.900	0.910	0.830	0.850	0.837	357,937
2022-03-11	0.920	0.920	0.890	0.900	0.886	186,436
2022-03-10	0.850	0.930	0.850	0.910	0.896	683,666
2022-03-09	0.940	0.950	0.860	0.860	0.847	691,591
2022-03-08	0.980	1.020	0.890	0.930	0.915	1,596,034
2022-03-07	0.850	1.020	0.850	1.000	0.984	2,554,326
2022-03-04	0.800	0.820	0.780	0.820	0.807	272,186
2022-03-03	0.830	0.840	0.790	0.810	0.797	308,356
2022-03-02	0.810	0.850	0.780	0.820	0.807	569,265
2022-03-01	0.820	0.850	0.800	0.810	0.797	491,033
2022-02-28	0.820	0.850	0.800	0.840	0.827	134,518
2022-02-25	0.830	0.840	0.780	0.830	0.817	217,322
2022-02-24	0.700	0.810	0.680	0.810	0.797	936,447
2022-02-23	0.830	0.840	0.770	0.780	0.768	439,217
2022-02-22	0.850	0.870	0.800	0.810	0.797	782,930
2022-02-18	0.870	0.880	0.830	0.880	0.866	415,646
2022-02-17	0.850	0.870	0.820	0.850	0.837	490,830
2022-02-16	0.890	0.900	0.850	0.870	0.856	577,901
2022-02-15	0.860	0.910	0.790	0.900	0.886	1,449,222
2022-02-14	0.900	0.930	0.830	0.840	0.827	700,634
2022-02-11	0.980	0.990	0.880	0.890	0.876	933,602
2022-02-10	0.990	1.010	0.950	0.970	0.955	736,194
2022-02-09	1.030	1.050	0.970	1.020	1.004	621,589
2022-02-08	1.010	1.050	0.910	1.030	1.014	2,466,442
2022-02-07	1.150	1.210	1.050	1.070	1.053	2,007,921
2022-02-04	1.010	1.140	1.010	1.130	1.112	959,714
2022-02-03	1.000	1.030	0.970	1.020	1.004	589,788
2022-02-02	1.040	1.070	1.000	1.070	1.053	537,362
2022-02-01	0.940	1.110	0.910	1.080	1.063	1,461,110
2022-01-31	0.960	1.010	0.920	0.950	0.935	842,569
2022-01-28	0.850	0.950	0.840	0.950	0.935	560,426
2022-01-27	0.870	0.890	0.810	0.860	0.847	326,034
2022-01-26	0.880	0.980	0.840	0.850	0.837	845,109
2022-01-25	0.830	0.880	0.800	0.850	0.837	412,496
2022-01-24	0.780	0.880	0.690	0.880	0.866	1,337,056
2022-01-21	0.850	0.850	0.760	0.800	0.787	1,400,048
2022-01-20	0.890	0.920	0.860	0.860	0.847	646,582
2022-01-19	0.970	1.010	0.860	0.880	0.866	1,068,121
2022-01-18	1.140	1.150	0.950	0.960	0.945	1,893,011
2022-01-17	1.010	1.090	1.010	1.090	1.073	646,887
2022-01-14	0.970	0.990	0.940	0.980	0.965	575,361
2022-01-13	0.910	0.990	0.900	0.930	0.915	1,133,856
2022-01-12	0.850	0.900	0.850	0.890	0.876	400,507

← NewerPage 20 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.