Global X Lithium & Battery Tech ETF (BMV:LIT)
Mexico · Delayed Price · Currency is MXN 1,375.13
-74.15 (-5.12%)
At close: Jun 5, 2026
BMV:LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,428.57 | 1,428.57 | 1,375.13 | 1,375.13 | 1,375.13 | -5.12% | 218 |
| Jun 4, 2026 | 1,459.85 | 1,470.00 | 1,449.28 | 1,449.28 | 1,449.28 | -2.68% | 109 |
| Jun 3, 2026 | 1,476.00 | 1,500.00 | 1,476.00 | 1,489.13 | 1,489.13 | -2.35% | 37 |
| Jun 2, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2.01% | 23 |
| Jun 1, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.33% | 38 |
| May 29, 2026 | 1,515.00 | 1,518.65 | 1,515.00 | 1,515.08 | 1,515.08 | 0.01% | 251 |
| May 28, 2026 | 1,495.60 | 1,515.00 | 1,495.60 | 1,515.00 | 1,515.00 | 2.36% | 2,029 |
| May 27, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.02% | 20 |
| May 22, 2026 | 1,462.98 | 1,465.00 | 1,462.98 | 1,465.00 | 1,465.00 | 1.74% | 17 |
| May 20, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.35% | 108 |
| May 18, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.05% | 9 |
| May 15, 2026 | 1,465.00 | 1,465.00 | 1,462.00 | 1,465.00 | 1,465.00 | -4.86% | 32 |
| May 13, 2026 | 1,539.85 | 1,539.85 | 1,539.85 | 1,539.85 | 1,539.85 | -1.18% | 13 |
| May 12, 2026 | 1,584.99 | 1,584.99 | 1,526.00 | 1,558.20 | 1,558.20 | -1.22% | 310 |
| May 11, 2026 | 1,555.00 | 1,577.50 | 1,555.00 | 1,577.50 | 1,577.50 | 1.45% | 47 |
| May 8, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 48 |
| May 6, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 29 |
| May 5, 2026 | 1,550.00 | 1,596.00 | 1,550.00 | 1,585.00 | 1,585.00 | 2.92% | 103 |
| May 4, 2026 | 1,535.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,540.00 | - | 79 |
| Apr 30, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3.70% | 140 |
| Apr 29, 2026 | 1,490.00 | 1,495.00 | 1,483.50 | 1,485.01 | 1,485.01 | 1.02% | 119 |
| Apr 27, 2026 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,470.00 | 1.03% | 23 |
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.35% | 139 |
| Apr 23, 2026 | 1,489.99 | 1,489.99 | 1,489.99 | 1,489.99 | 1,489.99 | 2.12% | 21 |
| Apr 22, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.62% | 68 |
| Apr 21, 2026 | 1,435.31 | 1,450.00 | 1,435.31 | 1,450.00 | 1,450.00 | 1.26% | 29 |
| Apr 17, 2026 | 1,419.00 | 1,450.00 | 1,419.00 | 1,432.00 | 1,432.00 | 0.88% | 64 |
| Apr 16, 2026 | 1,423.00 | 1,423.00 | 1,419.20 | 1,419.47 | 1,419.47 | 3.99% | 2,555 |
| Apr 15, 2026 | 1,399.71 | 1,399.71 | 1,365.00 | 1,365.00 | 1,365.00 | -1.44% | 1,151 |
| Apr 14, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1.47% | 51 |
| Apr 13, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1.71% | 74 |
| Apr 10, 2026 | 1,339.99 | 1,342.11 | 1,339.99 | 1,342.11 | 1,342.11 | 0.53% | 133 |
| Apr 9, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.30% | 389 |
| Apr 8, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 3.80% | 22 |
| Apr 6, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.24% | 12 |
| Mar 31, 2026 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | - | 45 |
| Mar 30, 2026 | 1,339.00 | 1,339.00 | 1,318.00 | 1,319.50 | 1,319.50 | 0.57% | 139 |
| Mar 27, 2026 | 1,300.00 | 1,312.00 | 1,300.00 | 1,312.00 | 1,312.00 | 1.71% | 47 |
| Mar 26, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.26% | 13 |
| Mar 25, 2026 | 1,240.00 | 1,274.00 | 1,240.00 | 1,274.00 | 1,274.00 | 2.74% | 33 |
| Mar 24, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 5 |
| Mar 23, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.56% | 50 |
| Mar 19, 2026 | 1,216.00 | 1,221.00 | 1,216.00 | 1,221.00 | 1,221.00 | -3.10% | 112 |
| Mar 17, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 155 |
| Mar 12, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1.19% | 21 |
| Mar 11, 2026 | 1,273.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2.86% | 85 |
| Mar 9, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.21% | 23 |
| Mar 4, 2026 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 72 |
| Mar 3, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 494 |
| Mar 2, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.15% | 53 |