Skip to main content
Lithium Chile Inc. (TSXV:LITH)
Canada flag Canada · Delayed Price · Currency is CAD
0.660
-0.010 (-1.49%)
Feb 21, 2025, 2:31 PM EST

Lithium Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.670.670.660.660.66-1.49%88,893
Feb 20, 20250.690.690.670.670.67-1.47%143,309
Feb 19, 20250.670.680.670.680.68-21,200
Feb 18, 20250.690.700.670.680.68-103,000
Feb 14, 20250.670.680.670.680.68-1.45%33,245
Feb 13, 20250.660.690.660.690.691.47%22,400
Feb 12, 20250.700.700.680.680.68-2.86%69,700
Feb 11, 20250.650.700.650.700.704.48%162,100
Feb 10, 20250.670.670.660.670.67-1.47%123,200
Feb 7, 20250.700.700.670.680.68-1.45%50,000
Feb 6, 20250.680.700.680.690.691.47%36,500
Feb 5, 20250.670.680.670.680.680.74%39,200
Feb 4, 20250.680.680.670.680.68-0.74%13,543
Feb 3, 20250.670.680.670.680.68-1.45%44,600
Jan 31, 20250.690.700.680.690.69-33,100
Jan 30, 20250.670.690.660.690.691.47%41,300
Jan 29, 20250.710.710.680.680.68-2.86%44,900
Jan 28, 20250.700.700.690.700.70-1.41%67,500
Jan 27, 20250.740.740.710.710.71-2.74%55,500
Jan 24, 20250.700.730.700.730.734.29%100,700
Jan 23, 20250.690.700.680.700.702.94%44,228
Jan 22, 20250.700.700.680.680.68-28,300
Jan 21, 20250.680.680.670.680.68-2.86%53,800
Jan 20, 20250.680.710.680.700.702.94%44,239
Jan 17, 20250.700.700.680.680.68-2.86%26,515
Jan 16, 20250.680.700.680.700.702.94%15,611
Jan 15, 20250.700.710.680.680.68-1.45%64,500
Jan 14, 20250.690.700.680.690.69-1.43%30,613
Jan 13, 20250.670.700.670.700.702.94%69,800
Jan 10, 20250.710.720.680.680.68-6.85%128,400
Jan 9, 20250.710.730.710.730.732.82%70,400
Jan 8, 20250.730.730.710.710.71-2.74%96,800
Jan 7, 20250.750.750.720.730.73-3.31%116,800
Jan 6, 20250.770.770.760.760.76-1.31%77,018
Jan 3, 20250.780.790.760.770.77-0.65%197,600
Jan 2, 20250.790.790.750.770.77-120,710
Dec 31, 20240.790.800.770.770.77-3.75%92,200
Dec 30, 20240.820.820.770.800.80-2.44%664,605
Dec 27, 20240.800.830.770.820.823.80%1,992,729
Dec 24, 20240.820.820.780.790.79-4.82%88,548
Dec 23, 20240.820.840.820.830.832.47%1,532,200
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