Skip to main content
logo
Villar Land Holdings Corp. (PSE:HVN)
Philippines flag Philippines · Delayed Price · Currency is PHP
2,296.00
0.00 (0.00%)
At close: May 16, 2025

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20252,296.002,296.002,296.002,296.002,296.00--
May 15, 20252,250.002,296.002,206.002,296.002,296.00-250
May 14, 20252,250.002,296.002,250.002,296.002,296.000.44%15
May 13, 20252,200.002,288.002,200.002,286.002,286.00-0.09%230
May 9, 20252,110.002,288.002,104.002,288.002,288.00-0.35%26,185
May 8, 20252,206.002,296.002,206.002,296.002,296.000.26%10
May 7, 20252,200.002,290.002,200.002,290.002,290.00-320
May 6, 20252,062.002,296.002,060.002,290.002,290.000.53%26,065
May 5, 20252,202.002,280.002,202.002,278.002,278.00-0.35%20
May 2, 20252,166.002,294.002,166.002,286.002,286.00-0.44%65
Apr 30, 20252,296.002,296.002,296.002,296.002,296.002.04%30
Apr 29, 20252,250.002,250.002,250.002,250.002,250.00--
Apr 28, 20252,122.002,274.002,122.002,250.002,250.00-1.92%445
Apr 25, 20252,294.002,294.002,294.002,294.002,294.00--
Apr 24, 20252,016.002,294.002,016.002,294.002,294.00-0.09%75
Apr 23, 20252,154.002,296.002,154.002,296.002,296.00-0.09%150
Apr 22, 20252,200.002,298.002,090.002,298.002,298.00-0.09%310
Apr 21, 20252,212.002,300.002,212.002,300.002,300.00-2.13%10
Apr 16, 20251,806.002,350.001,804.002,350.002,350.006.82%585
Apr 15, 20252,250.002,250.002,200.002,200.002,200.00-0.99%90
Apr 14, 20252,250.002,338.002,222.002,222.002,222.00-4.88%65
Apr 11, 20252,202.002,336.002,202.002,336.002,336.00-620
Apr 10, 20252,242.002,336.002,240.002,336.002,336.00-0.17%15
Apr 8, 20252,242.002,340.002,202.002,340.002,340.004.19%205
Apr 7, 20252,248.002,248.002,246.002,246.002,246.00-4.43%395
Apr 4, 20252,300.002,350.002,300.002,350.002,350.000.43%15
Apr 3, 20252,340.002,340.002,340.002,340.002,340.00--
Apr 2, 20252,340.002,340.002,340.002,340.002,340.00-5
Mar 31, 20252,312.002,388.002,300.002,340.002,340.00-2.50%1,060
Mar 28, 20252,300.002,400.002,300.002,400.002,400.00-850
Mar 27, 20252,300.002,400.002,300.002,400.002,400.000.08%1,210
Mar 26, 20252,230.002,398.002,190.002,398.002,398.004.26%790
Mar 25, 20252,302.002,390.002,300.002,300.002,300.00-4.17%600
Mar 24, 20252,310.002,400.002,300.002,400.002,400.00-240
Mar 21, 20252,312.002,400.002,312.002,400.002,400.00-235
Mar 20, 20252,400.002,400.002,400.002,400.002,400.00-2.04%10
Mar 19, 20252,380.002,450.002,310.002,450.002,450.002.94%95
Mar 18, 20252,306.002,380.002,306.002,380.002,380.000.08%25
Mar 17, 20252,304.002,378.002,304.002,378.002,378.00-0.08%100
Mar 14, 20252,380.002,380.002,380.002,380.002,380.00-60
Mar 13, 20252,300.002,380.002,300.002,380.002,380.00-30
Mar 12, 20252,380.002,380.002,380.002,380.002,380.00-50
Mar 11, 20252,350.002,380.002,350.002,380.002,380.000.25%150
Mar 10, 20252,344.002,378.002,210.002,374.002,374.00-305
Mar 7, 20252,378.002,378.002,212.002,374.002,374.00-0.25%30
Mar 6, 20252,380.002,380.002,380.002,380.002,380.00--
Mar 5, 20252,260.002,380.002,260.002,380.002,380.003.48%55
Mar 4, 20252,250.002,300.002,250.002,300.002,300.00-1.71%35
Mar 3, 20252,340.002,340.002,340.002,340.002,340.005.69%10
Feb 28, 20252,350.002,350.002,214.002,214.002,214.00-5.79%50