Lithium Chile Inc. (FRA:KC3)
Germany · Delayed Price · Currency is EUR 0.3220
+0.0020 (0.63%)
At close: Nov 27, 2025
Lithium Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.73% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.91% | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.27% | - |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.38% | - |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.00% | - |
| Nov 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 21.53% | 6,500 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.49% | 5,000 |
| Nov 18, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 20,145 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.79% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.14% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 100 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.11% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.96% | 3,500 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.08% | 30,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.76% | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.80% | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.52% | 25,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.72% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.30% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | 4,411 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 10,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.36% | 7,000 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.93% | - |
| Oct 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.05% | 103,035 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 7,270 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,600 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,800 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 195,138 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.27% | - |