Lithium Chile Inc. (TSXV:LITH)
0.4550
+0.0150 (3.41%)
Oct 24, 2025, 12:05 PM EDT
Lithium Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 56,301 |
| Oct 23, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 144,400 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 245,300 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 144,730 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 172,246 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.60% | 243,600 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -1.14% | 604,014 |
| Oct 15, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 2.33% | 557,129 |
| Oct 14, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 3.61% | 866,600 |
| Oct 10, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.19% | 342,100 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.75% | 2,374,605 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.79% | 1,093,426 |
| Oct 7, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 564,608 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.53% | 670,913 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 446,200 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 172,807 |
| Oct 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 71,600 |
| 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 |