Lithium Chile Inc. (LTMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.4160
-0.0200 (-4.59%)
May 6, 2025, 4:00 PM EDT
Lithium Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.13% | 7,500 |
| Mar 17, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 4.32% | 11,410 |
| Mar 14, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.52% | 3,730 |
| Mar 13, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.48% | 1,851 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.46% | 12,330 |
| Mar 11, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 7,118 |
| Mar 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -7.28% | 24,486 |
| Mar 7, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.63% | 3,141 |
| Mar 6, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.64% | 6,963 |
| Mar 5, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 0.52% | 12,200 |
| Mar 4, 2025 | 0.39 | 0.45 | 0.38 | 0.45 | 0.45 | -0.04% | 30,735 |
| Mar 3, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.83% | 6,535 |
| Feb 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.81% | 1,483 |
| Feb 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.87% | 844 |
| Feb 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.89% | 609 |
| Feb 25, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -13.58% | 18,145 |