Lithium Chile Inc. (FRA:KC3)
Germany · Delayed Price · Currency is EUR 0.1680
-0.0070 (-4.00%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:KC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.00% | 2,500 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.67% | - |
| Oct 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.61% | 2,500 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.13% | - |
| Oct 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.04% | - |
| Oct 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.16% | - |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.40% | - |
| Oct 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.54% | - |
| Oct 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.09% | - |
| Oct 9, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.48% | 6,253 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.00% | - |
| Oct 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 10,200 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.03% | - |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.55% | - |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | 10,000 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.86% | - |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 5.53% | 2,232 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.57% | - |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.68% | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 3,999 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | - |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.31% | - |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.78% | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | - |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.59% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.14% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.13% | - |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | 1,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.75% | - |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.30% | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.14% | - |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.56% | - |