Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	45,400
Jun 25, 2025	0.66	0.66	0.63	0.63	0.63	-5.97%	214,700
Jun 24, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	138,211
Jun 23, 2025	0.72	0.72	0.69	0.70	0.70	-	124,827
Jun 20, 2025	0.69	0.72	0.68	0.70	0.70	4.48%	199,200
Jun 19, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	162,642
Jun 18, 2025	0.61	0.68	0.60	0.68	0.68	7.94%	278,721
Jun 17, 2025	0.60	0.63	0.60	0.63	0.63	3.28%	93,300
Jun 16, 2025	0.58	0.61	0.58	0.61	0.61	1.67%	98,000
Jun 13, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	22,300
Jun 12, 2025	0.59	0.59	0.58	0.59	0.59	-	51,320
Jun 11, 2025	0.60	0.60	0.57	0.59	0.59	1.72%	90,727
Jun 10, 2025	0.56	0.59	0.56	0.58	0.58	1.75%	48,500
Jun 9, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	64,515
Jun 6, 2025	0.59	0.59	0.55	0.56	0.56	-5.08%	99,224
Jun 5, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	57,400
Jun 4, 2025	0.56	0.60	0.56	0.58	0.58	5.45%	193,500