Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	62,612
May 22, 2025	0.55	0.55	0.53	0.55	0.55	-	52,031
May 21, 2025	0.56	0.57	0.55	0.55	0.55	-3.51%	33,200
May 20, 2025	0.57	0.57	0.56	0.57	0.57	-1.72%	56,200
May 16, 2025	0.58	0.58	0.57	0.58	0.58	-	12,500
May 15, 2025	0.59	0.59	0.58	0.58	0.58	-	21,000
May 14, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	29,500
May 13, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	148,830
May 12, 2025	0.62	0.63	0.60	0.60	0.60	-3.23%	143,732
May 9, 2025	0.63	0.63	0.62	0.62	0.62	-	21,022
May 8, 2025	0.62	0.62	0.62	0.62	0.62	-	25,800
May 7, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	87,000
May 6, 2025	0.58	0.61	0.58	0.60	0.60	-	103,510
May 5, 2025	0.59	0.60	0.59	0.60	0.60	-	18,514
May 2, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 1, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	14,215
Apr 30, 2025	0.57	0.61	0.57	0.61	0.61	5.17%	32,100
Apr 29, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	65,300
Apr 28, 2025	0.60	0.60	0.60	0.60	0.60	-	36,020
Apr 25, 2025	0.59	0.60	0.59	0.60	0.60	-	55,042
Apr 24, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	33,700
Apr 23, 2025	0.58	0.60	0.58	0.59	0.59	5.36%	29,000
Apr 22, 2025	0.56	0.57	0.56	0.56	0.56	-	42,200
Apr 21, 2025	0.57	0.57	0.56	0.56	0.56	-	12,720
Apr 17, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	25,500
Apr 16, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	63,123
Apr 15, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	6,000
Apr 14, 2025	0.59	0.60	0.57	0.59	0.59	-	57,300
Apr 11, 2025	0.57	0.59	0.57	0.59	0.59	7.27%	35,500
Apr 10, 2025	0.60	0.60	0.55	0.55	0.55	-6.78%	47,700
Apr 9, 2025	0.52	0.59	0.51	0.59	0.59	11.32%	292,900
Apr 8, 2025	0.54	0.54	0.53	0.53	0.53	-	27,700
Apr 7, 2025	0.51	0.53	0.49	0.53	0.53	-	102,315
Apr 4, 2025	0.58	0.58	0.51	0.53	0.53	-7.02%	114,511
Apr 3, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	78,927
Apr 2, 2025	0.56	0.60	0.56	0.59	0.59	7.27%	110,300
Apr 1, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	48,300
Mar 31, 2025	0.60	0.61	0.56	0.56	0.56	-11.11%	158,300
Mar 28, 2025	0.66	0.66	0.63	0.63	0.63	-5.97%	35,900
Mar 27, 2025	0.65	0.67	0.65	0.67	0.67	1.52%	4,300
Mar 26, 2025	0.63	0.66	0.63	0.66	0.66	1.54%	40,322
Mar 25, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	7,216
Mar 24, 2025	0.66	0.66	0.62	0.66	0.66	-1.49%	69,400
Mar 21, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	24,000
Mar 20, 2025	0.70	0.70	0.69	0.69	0.69	-	43,001
Mar 19, 2025	0.69	0.72	0.68	0.69	0.69	1.47%	58,642
Mar 18, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	16,800
Mar 17, 2025	0.69	0.71	0.69	0.69	0.69	1.47%	113,300
Mar 14, 2025	0.65	0.68	0.65	0.68	0.68	3.03%	45,500
Mar 13, 2025	0.65	0.67	0.65	0.66	0.66	-2.94%	26,600