Lithium Chile Inc. (LTMCF)
OTCMKTS · Delayed Price · Currency is USD
0.4107
+0.0082 (2.04%)
Sep 9, 2025, 2:43 PM EDT
Lithium Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 5.33% | 6,860 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.82% | 2,008 |
| Jul 31, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.46% | 11,855 |
| Jul 30, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 2.06% | 7,408 |
| Jul 29, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.08% | 27,529 |
| Jul 28, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.95% | 74,083 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 0.44% | 3,342 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.63% | 4,250 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.02% | 455 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.10% | 15,350 |
| Jul 21, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -0.65% | 55,636 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.85% | 39,552 |
| Jul 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.60% | 4,409 |
| Jul 16, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -4.27% | 26,035 |
| Jul 15, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -1.15% | 14,200 |
| Jul 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.79% | 10,700 |
| Jul 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.56% | 2,852 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,601 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12,000 |
| Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.27% | 7,430 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.42% | 13,672 |
| Jul 3, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | -1.74% | 15,009 |
| Jul 2, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 1.38% | 16,268 |
| Jul 1, 2025 | 0.48 | 0.52 | 0.42 | 0.47 | 0.47 | -2.06% | 79,151 |
| Jun 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.61% | 26,500 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.38% | 15,020 |