Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.62	0.62	0.59	0.60	-	-1.64%	351,686
Feb 24, 2026	0.63	0.63	0.60	0.61	0.61	-	104,852
Feb 23, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	157,300
Feb 20, 2026	0.64	0.64	0.62	0.63	0.63	-	152,933
Feb 19, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	258,354
Feb 18, 2026	0.59	0.61	0.59	0.60	0.60	-1.64%	285,130
Feb 17, 2026	0.61	0.61	0.59	0.61	0.61	-	103,627
Feb 13, 2026	0.60	0.61	0.59	0.61	0.61	3.39%	174,567
Feb 12, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	218,681
Feb 11, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	67,595
Feb 10, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	11,803
Feb 9, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	181,954
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-	95,420
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-	65,872
Feb 4, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	121,737
Feb 3, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	234,409
Feb 2, 2026	0.58	0.58	0.57	0.57	0.57	-	46,327
Jan 30, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	917,214
Jan 29, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	1,084,162
Jan 28, 2026	0.58	0.61	0.57	0.61	0.61	7.02%	846,452
Jan 27, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	159,794
Jan 26, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	251,057
Jan 23, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	459,785
Jan 22, 2026	0.58	0.59	0.57	0.58	0.58	-	412,776
Jan 21, 2026	0.58	0.58	0.56	0.58	0.58	5.45%	917,548
Jan 20, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	590,074
Jan 19, 2026	0.57	0.57	0.56	0.56	0.56	-	116,364
Jan 16, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	396,091
Jan 15, 2026	0.60	0.60	0.56	0.57	0.57	-1.72%	812,324
Jan 14, 2026	0.61	0.62	0.57	0.58	0.58	1.75%	1,440,778
Jan 13, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	737,331
Jan 12, 2026	0.60	0.60	0.55	0.56	0.56	-	1,081,071
Jan 9, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	65,101
Jan 8, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	356,694
Jan 7, 2026	0.57	0.58	0.56	0.57	0.57	2.70%	195,937
Jan 6, 2026	0.59	0.59	0.56	0.56	0.56	-5.13%	247,400
Jan 5, 2026	0.64	0.64	0.58	0.59	0.59	-2.50%	416,685
Jan 2, 2026	0.57	0.60	0.56	0.60	0.60	7.14%	550,833
Dec 31, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	100,045
Dec 30, 2025	0.56	0.59	0.56	0.57	0.57	1.79%	339,707
Dec 29, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	312,732
Dec 24, 2025	0.54	0.58	0.54	0.55	0.55	1.85%	707,569
Dec 23, 2025	0.59	0.59	0.53	0.54	0.54	-8.47%	883,865
Dec 22, 2025	0.64	0.66	0.58	0.59	0.59	1.72%	1,241,005
Dec 19, 2025	0.53	0.58	0.53	0.58	0.58	9.43%	440,129
Dec 18, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	124,964
Dec 17, 2025	0.56	0.56	0.54	0.55	0.55	-	116,695
Dec 16, 2025	0.54	0.55	0.53	0.55	0.55	-	115,272
Dec 15, 2025	0.56	0.57	0.54	0.55	0.55	3.77%	409,079
Dec 12, 2025	0.52	0.53	0.50	0.53	0.53	1.92%	74,700