Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.38	0.39	0.38	0.39	0.39	1.78%	870
May 28, 2025	0.37	0.38	0.37	0.38	0.38	-0.76%	4,500
May 27, 2025	0.38	0.40	0.38	0.38	0.38	0.03%	23,460
May 23, 2025	0.38	0.38	0.38	0.38	0.38	0.29%	4,680
May 22, 2025	0.39	0.41	0.38	0.38	0.38	-7.24%	37,405
May 21, 2025	0.41	0.41	0.40	0.41	0.41	2.65%	5,496
May 20, 2025	0.38	0.40	0.38	0.40	0.40	-0.23%	50,500
May 19, 2025	0.46	0.46	0.36	0.40	0.40	-1.40%	44,086
May 16, 2025	0.40	0.41	0.40	0.41	0.41	-3.17%	4,959
May 15, 2025	0.41	0.42	0.41	0.42	0.42	0.25%	910
May 14, 2025	0.39	0.43	0.39	0.42	0.42	-0.01%	3,550
May 13, 2025	0.42	0.43	0.42	0.42	0.42	-5.53%	4,279
May 12, 2025	0.44	0.44	0.42	0.44	0.44	-0.06%	5,985
May 9, 2025	0.44	0.44	0.44	0.44	0.44	0.60%	1,850
May 8, 2025	0.42	0.44	0.42	0.44	0.44	-1.68%	5,071
May 7, 2025	0.45	0.46	0.45	0.45	0.45	7.65%	13,206
May 6, 2025	0.44	0.44	0.42	0.42	0.42	-3.01%	20,727
May 5, 2025	0.43	0.43	0.43	0.43	0.43	0.68%	648
May 2, 2025	0.43	0.43	0.41	0.43	0.43	-2.72%	1,609
May 1, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Apr 30, 2025	0.39	0.44	0.39	0.44	0.44	3.34%	26,693
Apr 29, 2025	0.43	0.43	0.41	0.42	0.42	0.65%	6,118
Apr 28, 2025	0.41	0.44	0.41	0.42	0.42	1.96%	980
Apr 25, 2025	0.41	0.41	0.41	0.41	0.41	-3.46%	1,259
Apr 24, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Apr 23, 2025	0.41	0.43	0.41	0.43	0.43	5.63%	430
Apr 22, 2025	0.41	0.42	0.40	0.40	0.40	-1.65%	6,580
Apr 21, 2025	0.41	0.41	0.41	0.41	0.41	1.43%	13,515
Apr 17, 2025	0.41	0.41	0.41	0.41	0.41	1.42%	5,000
Apr 16, 2025	0.41	0.41	0.40	0.40	0.40	-3.24%	94,749
Apr 15, 2025	0.42	0.42	0.41	0.41	0.41	-5.58%	3,772
Apr 14, 2025	0.41	0.44	0.41	0.44	0.44	11.54%	1,302
Apr 11, 2025	0.39	0.39	0.39	0.39	0.39	-	114
Apr 10, 2025	0.40	0.41	0.39	0.39	0.39	0.38%	15,512
Apr 9, 2025	0.34	0.40	0.34	0.39	0.39	6.22%	2,801
Apr 8, 2025	0.37	0.37	0.37	0.37	0.37	3.08%	4,000
Apr 7, 2025	0.36	0.38	0.34	0.36	0.36	-1.38%	27,825
Apr 4, 2025	0.38	0.39	0.36	0.36	0.36	-11.25%	5,501
Apr 3, 2025	0.41	0.42	0.40	0.41	0.41	-1.69%	23,386
Apr 2, 2025	0.40	0.42	0.39	0.42	0.42	9.77%	9,252
Apr 1, 2025	0.36	0.40	0.36	0.38	0.38	-8.06%	39,788
Mar 31, 2025	0.41	0.43	0.41	0.41	0.41	-3.47%	27,200
Mar 28, 2025	0.48	0.48	0.43	0.43	0.43	-5.61%	10,000
Mar 27, 2025	0.45	0.45	0.45	0.45	0.45	1.64%	5,000
Mar 26, 2025	0.42	0.44	0.42	0.44	0.44	-3.18%	1,300
Mar 25, 2025	0.44	0.46	0.44	0.46	0.46	3.62%	4,000
Mar 24, 2025	0.44	0.44	0.44	0.44	0.44	-6.74%	8,600
Mar 21, 2025	0.46	0.48	0.46	0.47	0.47	-1.49%	24,230
Mar 20, 2025	0.47	0.49	0.47	0.48	0.48	1.80%	15,200
Mar 19, 2025	0.48	0.50	0.47	0.47	0.47	0.53%	35,999