Lithium Chile Inc. (TSXV:LITH)
Canada · Delayed Price · Currency is CAD 0.4650
+0.0050 (1.09%)
Oct 1, 2025, 3:32 PM EDT
Lithium Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 228,427 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 77,300 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 93,120 |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 186,343 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 265,133 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 209,028 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 212,600 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 460,300 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -14.04% | 801,040 |
| Sep 17, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | - | 136,900 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 23,100 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 67,600 |
| Sep 12, 2025 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 1.69% | 255,100 |
| Sep 11, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 198,700 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 72,201 |
| Sep 9, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 49,000 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 99,900 |
| Sep 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 46,100 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 34,518 |
| Sep 3, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 22,700 |
| Sep 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 44,747 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 27,915 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 29,717 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 191,500 |
| Aug 26, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 68,400 |
| Aug 25, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 117,100 |
| Aug 22, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 32,427 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 56,300 |
| Aug 20, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 171,948 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 68,200 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 140,735 |
| Aug 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 163,300 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 33,036 |
| Aug 13, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 132,400 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 59,239 |
| Aug 11, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 5.17% | 300,345 |
| Aug 8, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 86,400 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 57,230 |
| Aug 6, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 44,400 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 20,821 |
| Aug 1, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 24,100 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 16,229 |
| Jul 30, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 5.36% | 74,338 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 38,400 |
| Jul 28, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 61,500 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 16,749 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | 28,547 |
| Jul 23, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 6,533 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -1.64% | 116,400 |
| Jul 21, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 54,024 |