Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.44	0.44	0.44	0.44	-	-1.16%	567
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
Jun 26, 2025	0.45	0.48	0.45	0.47	0.47	2.89%	47,749
Jun 25, 2025	0.47	0.47	0.46	0.46	0.46	-5.57%	20,470
Jun 24, 2025	0.48	0.51	0.48	0.48	0.48	-4.75%	32,948
Jun 23, 2025	0.52	0.52	0.50	0.51	0.51	-0.53%	29,903
Jun 20, 2025	0.50	0.52	0.50	0.51	0.51	6.25%	55,992
Jun 18, 2025	0.42	0.48	0.42	0.48	0.48	5.76%	186,199
Jun 17, 2025	0.45	0.45	0.44	0.45	0.45	1.42%	32,757
Jun 16, 2025	0.41	0.45	0.41	0.45	0.45	5.49%	38,219
Jun 13, 2025	0.44	0.44	0.42	0.42	0.42	-0.89%	11,494
Jun 12, 2025	0.43	0.43	0.43	0.43	0.43	1.90%	18,000
Jun 11, 2025	0.41	0.43	0.41	0.42	0.42	2.89%	67,601
Jun 10, 2025	0.39	0.41	0.38	0.41	0.41	0.72%	15,234
Jun 9, 2025	0.41	0.41	0.41	0.41	0.41	-	13,407
Jun 6, 2025	0.41	0.43	0.41	0.41	0.41	-6.09%	28,702
Jun 5, 2025	0.42	0.43	0.42	0.43	0.43	3.01%	9,618
Jun 4, 2025	0.40	0.43	0.40	0.42	0.42	6.02%	23,100