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