Lithium Chile Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.800	0.860	0.760	0.850	0.837	836,066
2022-01-10	0.800	0.820	0.760	0.820	0.807	197,917
2022-01-07	0.790	0.800	0.760	0.800	0.787	76,911
2022-01-06	0.780	0.780	0.740	0.750	0.738	107,391
2022-01-05	0.800	0.840	0.780	0.780	0.768	282,346
2022-01-04	0.780	0.810	0.780	0.790	0.778	477,723
2021-12-31	0.730	0.750	0.730	0.750	0.738	101,498
2021-12-30	0.710	0.740	0.700	0.740	0.728	158,699
2021-12-29	0.700	0.710	0.680	0.700	0.689	201,981
2021-12-24	0.670	0.700	0.670	0.690	0.679	28,143
2021-12-23	0.670	0.730	0.670	0.670	0.659	202,590
2021-12-22	0.660	0.670	0.660	0.660	0.650	206,959
2021-12-21	0.700	0.700	0.660	0.690	0.679	165,202
2021-12-20	0.680	0.700	0.660	0.700	0.689	227,990
2021-12-17	0.710	0.750	0.690	0.740	0.728	239,776
2021-12-16	0.710	0.770	0.670	0.750	0.738	657,758
2021-12-15	0.620	0.720	0.590	0.710	0.699	636,422
2021-12-14	0.680	0.680	0.610	0.640	0.630	401,117
2021-12-13	0.720	0.720	0.690	0.710	0.699	112,065
2021-12-10	0.740	0.750	0.720	0.740	0.728	164,795
2021-12-09	0.750	0.750	0.690	0.750	0.738	272,999
2021-12-08	0.770	0.770	0.740	0.750	0.738	94,691
2021-12-07	0.750	0.780	0.750	0.770	0.758	136,652
2021-12-06	0.770	0.770	0.730	0.730	0.719	305,613
2021-12-03	0.820	0.820	0.720	0.790	0.778	748,589
2021-12-02	0.810	0.830	0.770	0.810	0.797	610,311
2021-12-01	0.830	0.860	0.810	0.810	0.797	320,751
2021-11-30	0.850	0.860	0.800	0.820	0.807	365,455
2021-11-29	0.850	0.860	0.820	0.850	0.837	425,907
2021-11-26	0.790	0.820	0.760	0.820	0.807	640,283
2021-11-25	0.840	0.870	0.830	0.870	0.856	334,366
2021-11-24	0.830	0.840	0.810	0.830	0.817	259,486
2021-11-23	0.800	0.860	0.800	0.850	0.837	744,830
2021-11-22	0.800	0.820	0.780	0.800	0.787	532,892
2021-11-19	0.770	0.790	0.760	0.790	0.778	560,527
2021-11-18	0.780	0.790	0.740	0.750	0.738	401,422
2021-11-17	0.800	0.800	0.770	0.790	0.778	334,162
2021-11-16	0.800	0.840	0.760	0.790	0.778	638,759
2021-11-15	0.750	0.790	0.750	0.790	0.778	371,450
2021-11-12	0.760	0.770	0.710	0.730	0.719	521,513
2021-11-11	0.710	0.770	0.670	0.740	0.728	484,327
2021-11-10	0.700	0.710	0.680	0.700	0.689	448,666
2021-11-09	0.720	0.740	0.650	0.700	0.689	863,702
2021-11-08	0.760	0.760	0.720	0.750	0.738	375,209
2021-11-05	0.680	0.800	0.680	0.750	0.738	611,937
2021-11-04	0.800	0.800	0.680	0.680	0.669	752,958
2021-11-03	0.720	0.800	0.720	0.800	0.787	1,186,282
2021-11-02	0.670	0.720	0.670	0.710	0.699	641,299
2021-11-01	0.650	0.690	0.640	0.650	0.640	950,468
2021-10-29	0.570	0.640	0.560	0.630	0.620	782,117
2021-10-28	0.570	0.570	0.540	0.560	0.551	226,771
2021-10-27	0.590	0.590	0.550	0.560	0.551	355,905
2021-10-26	0.610	0.610	0.570	0.580	0.571	403,860
2021-10-25	0.570	0.580	0.560	0.580	0.571	321,666
2021-10-22	0.600	0.620	0.540	0.570	0.561	378,155
2021-10-21	0.600	0.640	0.570	0.600	0.591	666,191
2021-10-20	0.550	0.600	0.530	0.590	0.581	1,170,737
2021-10-19	0.495	0.520	0.490	0.495	0.487	362,610
2021-10-18	0.510	0.530	0.485	0.490	0.482	920,496
2021-10-15	0.510	0.510	0.490	0.500	0.492	195,377

← NewerPage 21 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.