Lithium Chile Inc. (TSXV:LITH)
Canada · Delayed Price · Currency is CAD 0.5900
+0.0300 (5.36%)
Sep 9, 2025, 3:59 PM EDT
Lithium Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 160,401 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 79,100 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 69,100 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 70,521 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 132,600 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 10,000 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 17,611 |
| Jul 9, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 97,900 |
| Jul 8, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 1.59% | 25,600 |
| Jul 7, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 26,713 |
| Jul 4, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 7,800 |
| Jul 3, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 41,800 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -3.03% | 45,300 |
| Jun 30, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 21,000 |
| Jun 27, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 58,842 |