Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	0.32	0.32	0.29	0.31	0.31	3.43%	147,769
Oct 13, 2025	0.30	0.30	0.29	0.30	0.30	1.52%	29,679
Oct 10, 2025	0.31	0.31	0.29	0.30	0.30	0.17%	19,836
Oct 9, 2025	0.31	0.31	0.29	0.30	0.30	-3.34%	9,226
Oct 8, 2025	0.30	0.31	0.30	0.31	0.31	1.33%	34,093
Oct 7, 2025	0.29	0.32	0.29	0.30	0.30	-4.98%	67,710
Oct 6, 2025	0.32	0.33	0.30	0.32	0.32	-3.49%	20,303
Oct 3, 2025	0.32	0.33	0.32	0.33	0.33	-1.81%	31,187
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	0.34%	74,482
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-0.37%	70,822
Sep 30, 2025	0.31	0.34	0.31	0.33	0.33	-0.12%	45,129
Sep 29, 2025	0.34	0.34	0.33	0.34	0.34	-0.65%	31,981
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	-0.24%	10,023
Sep 25, 2025	0.35	0.35	0.34	0.34	0.34	-0.13%	160,060
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	-0.38%	2,302
Sep 23, 2025	0.33	0.34	0.33	0.34	0.34	-1.24%	20,284
Sep 22, 2025	0.37	0.37	0.34	0.34	0.34	-2.49%	19,897
Sep 19, 2025	0.35	0.35	0.35	0.35	0.35	0.02%	49,220
Sep 18, 2025	0.38	0.38	0.34	0.35	0.35	-17.76%	14,706
Sep 17, 2025	0.43	0.43	0.43	0.43	0.43	-	50
Sep 16, 2025	0.41	0.43	0.41	0.43	0.43	4.00%	5,802
Sep 15, 2025	0.43	0.43	0.41	0.41	0.41	-7.10%	14,010
Sep 12, 2025	0.43	0.44	0.43	0.44	0.44	4.89%	8,150
Sep 11, 2025	0.40	0.42	0.40	0.42	0.42	3.04%	7,656
Sep 10, 2025	0.41	0.41	0.41	0.41	0.41	-	10,014
Sep 9, 2025	0.39	0.43	0.39	0.41	0.41	-1.70%	33,000
Sep 8, 2025	0.41	0.42	0.41	0.42	0.42	-1.61%	26,625
Sep 5, 2025	0.42	0.42	0.42	0.42	0.42	-1.30%	37,005
Sep 4, 2025	0.43	0.43	0.43	0.43	0.43	0.29%	3,606
Sep 3, 2025	0.41	0.43	0.41	0.43	0.43	2.14%	500
Sep 2, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	7,542
Aug 29, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	1,500
Aug 28, 2025	0.45	0.45	0.45	0.45	0.45	-1.31%	11,535
Aug 27, 2025	0.45	0.45	0.45	0.45	0.45	2.25%	3,742
Aug 26, 2025	0.46	0.46	0.44	0.44	0.44	-1.98%	902
Aug 25, 2025	0.45	0.46	0.44	0.45	0.45	-0.18%	5,920
Aug 22, 2025	0.44	0.46	0.44	0.45	0.45	-0.30%	36,478
Aug 21, 2025	0.45	0.45	0.45	0.45	0.45	3.23%	1,592
Aug 20, 2025	0.44	0.46	0.44	0.44	0.44	-0.45%	7,302
Aug 19, 2025	0.45	0.45	0.44	0.44	0.44	-3.51%	2,002
Aug 18, 2025	0.49	0.49	0.43	0.46	0.46	5.29%	3,742
Aug 15, 2025	0.42	0.43	0.42	0.43	0.43	-0.73%	1,400
Aug 14, 2025	0.44	0.44	0.44	0.44	0.44	-1.16%	3,617
Aug 13, 2025	0.46	0.46	0.43	0.44	0.44	2.13%	9,864
Aug 12, 2025	0.43	0.43	0.43	0.43	0.43	-1.97%	12,000
Aug 11, 2025	0.41	0.45	0.41	0.44	0.44	7.77%	17,727
Aug 8, 2025	0.41	0.43	0.41	0.41	0.41	-2.15%	72,345
Aug 7, 2025	0.42	0.42	0.42	0.42	0.42	-0.40%	3,262
Aug 6, 2025	0.43	0.43	0.42	0.42	0.42	-1.51%	7,262
Aug 5, 2025	0.43	0.43	0.43	0.43	0.43	-5.55%	7,918