Lithium Chile Inc. (TSXV: LITH)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
+0.080 (10.96%)
Dec 20, 2024, 3:59 PM EST

Lithium Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.770.830.700.810.8110.96%3,340,813
Dec 19, 20240.730.730.730.730.73--
Dec 18, 20240.730.730.730.730.73--
Dec 17, 20240.730.730.730.730.73--
Dec 16, 20240.720.740.720.730.732.82%134,825
Dec 13, 20240.730.730.690.710.71-1.39%442,800
Dec 12, 20240.700.730.690.720.722.86%422,400
Dec 11, 20240.670.700.660.700.704.48%247,300
Dec 10, 20240.690.690.660.670.67-105,640
Dec 9, 20240.660.710.660.670.674.69%450,100
Dec 6, 20240.650.650.630.640.64-221,232
Dec 5, 20240.640.650.630.640.641.59%233,900
Dec 4, 20240.620.640.620.630.631.61%274,846
Dec 3, 20240.610.620.610.620.62-75,841
Dec 2, 20240.630.640.610.620.62-3.13%166,319
Nov 29, 20240.640.680.640.640.64-123,241
Nov 28, 20240.630.650.630.640.64-1.54%110,338
Nov 27, 20240.600.650.600.650.658.33%165,608
Nov 26, 20240.580.620.580.600.603.45%68,275
Nov 25, 20240.590.600.580.580.58-4.92%85,954
Nov 22, 20240.610.610.610.610.61-13,208
Nov 21, 20240.610.610.600.610.61-100,381
Nov 20, 20240.640.640.610.610.61-3.17%135,941
Nov 19, 20240.640.640.620.630.63-72,238
Nov 18, 20240.640.640.620.630.63-83,922
Nov 15, 20240.620.630.620.630.63-1.56%33,528
Nov 14, 20240.630.650.630.640.64-42,977
Nov 13, 20240.650.650.620.640.64-1.54%106,375
Nov 12, 20240.590.660.580.650.658.33%292,303
Nov 11, 20240.610.620.600.600.60-3.23%147,726
Nov 8, 20240.600.620.600.620.62-397,662
Nov 7, 20240.600.620.600.620.621.64%236,322
Nov 6, 20240.600.610.600.610.61-39,929
Nov 5, 20240.610.620.590.610.61-3.17%197,510
Nov 4, 20240.640.650.620.630.63-3.08%71,703
Nov 1, 20240.670.670.650.650.65-2.99%42,300
Oct 31, 20240.650.670.640.670.671.52%159,031
Oct 30, 20240.660.690.660.660.661.54%22,500
Oct 29, 20240.630.650.620.650.653.17%112,200
Oct 28, 20240.670.690.630.630.63-5.97%160,100
Oct 25, 20240.680.690.670.670.67-246,800
Oct 24, 20240.680.680.660.670.670.75%43,400
Oct 23, 20240.670.680.650.670.67-3.62%79,920
Oct 22, 20240.670.690.630.690.694.55%145,530
Oct 21, 20240.670.670.660.660.66-38,835
Oct 18, 20240.690.690.660.660.66-2.94%40,100
Oct 17, 20240.680.700.670.680.68-204,000
Oct 16, 20240.680.750.670.680.68-2.86%391,500
Oct 15, 20240.690.710.660.700.70-462,322
Oct 11, 20240.680.700.660.700.702.94%160,815
Oct 10, 20240.630.680.620.680.684.62%121,500
Oct 9, 20240.570.670.560.650.6518.18%472,643
Oct 8, 20240.600.600.550.550.55-6.78%65,800
Oct 7, 20240.570.600.570.590.595.36%87,206
Oct 4, 20240.580.590.560.560.56-3.45%96,531
Oct 3, 20240.540.590.540.580.587.41%104,105
Oct 2, 20240.560.560.540.540.54-1.82%11,445
Oct 1, 20240.540.550.530.550.55-34,526
Sep 30, 20240.560.570.550.550.55-1.79%58,433
Sep 27, 20240.550.560.550.560.561.82%91,000
Sep 26, 20240.520.550.520.550.555.77%45,025
Sep 25, 20240.510.520.510.520.524.00%49,208
Sep 24, 20240.520.520.500.500.50-5.66%126,400
Sep 23, 20240.520.530.520.530.531.92%24,800
Sep 20, 20240.550.550.520.520.52-3.70%33,600
Sep 19, 20240.550.550.530.540.54-1.82%32,300
Sep 18, 20240.550.560.540.550.551.85%116,700
Sep 17, 20240.530.540.520.540.54-51,122
Sep 16, 20240.550.550.540.540.54-1.82%56,222
Sep 13, 20240.570.570.540.550.55-5.17%66,600
Sep 12, 20240.550.580.550.580.585.45%34,904
Sep 11, 20240.550.550.550.550.55-66,100
Sep 10, 20240.570.570.550.550.55-3.51%19,100
Sep 9, 20240.550.580.550.570.573.64%16,100
Sep 6, 20240.560.570.550.550.55-3.51%24,500
Sep 5, 20240.570.570.570.570.57-27,800
Sep 4, 20240.600.600.570.570.57-5.00%33,100
Sep 3, 20240.590.600.560.600.601.69%131,100
Aug 30, 20240.590.600.590.590.59-1.67%15,220
Aug 29, 20240.590.600.590.600.601.69%125,000
Aug 28, 20240.550.590.550.590.5910.28%99,023
Aug 27, 20240.510.540.510.540.544.90%33,000
Aug 26, 20240.510.510.510.510.51-1.92%35,248
Aug 23, 20240.510.520.500.520.52-58,849
Aug 22, 20240.540.540.520.520.52-3.70%18,700
Aug 21, 20240.530.540.510.540.548.00%30,500
Aug 20, 20240.530.530.500.500.50-5.66%57,530
Aug 19, 20240.560.560.530.530.53-3.64%59,637
Aug 16, 20240.560.560.540.550.55-32,800
Aug 15, 20240.540.550.520.550.555.77%43,700
Aug 14, 20240.510.530.500.520.524.00%134,200
Aug 13, 20240.540.540.500.500.50-8.26%161,500
Aug 12, 20240.560.560.530.550.55-0.91%56,600
Aug 9, 20240.570.570.550.550.55-1.79%22,134
Aug 8, 20240.540.570.540.560.561.82%35,500
Aug 7, 20240.530.570.530.550.555.77%98,900
Aug 6, 20240.530.530.520.520.52-1.89%77,604
Aug 2, 20240.550.550.530.530.53-3.64%40,242
Aug 1, 20240.550.590.550.550.551.85%203,403
Jul 31, 20240.560.570.540.540.54-58,544