Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.51	0.53	0.50	0.50	0.50	-1.96%	98,175
Nov 27, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	65,880
Nov 26, 2025	0.53	0.55	0.52	0.53	0.53	-	262,008
Nov 25, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	123,829
Nov 24, 2025	0.55	0.56	0.52	0.52	0.52	-3.70%	219,216
Nov 21, 2025	0.56	0.57	0.53	0.54	0.54	-1.82%	242,448
Nov 20, 2025	0.57	0.58	0.54	0.55	0.55	-1.79%	221,529
Nov 19, 2025	0.50	0.59	0.50	0.56	0.56	16.67%	912,046
Nov 18, 2025	0.51	0.51	0.48	0.48	0.48	-2.04%	427,648
Nov 17, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	232,951
Nov 14, 2025	0.45	0.51	0.45	0.51	0.51	10.87%	476,775
Nov 13, 2025	0.48	0.48	0.45	0.46	0.46	-3.16%	178,517
Nov 12, 2025	0.48	0.48	0.48	0.48	0.48	3.26%	74,002
Nov 11, 2025	0.48	0.49	0.46	0.46	0.46	-3.16%	116,680
Nov 10, 2025	0.47	0.48	0.46	0.48	0.48	5.56%	197,599
Nov 7, 2025	0.47	0.47	0.43	0.45	0.45	1.12%	213,002
Nov 6, 2025	0.48	0.48	0.44	0.45	0.45	-3.26%	159,357
Nov 5, 2025	0.49	0.49	0.46	0.46	0.46	-2.13%	128,756
Nov 4, 2025	0.49	0.49	0.46	0.47	0.47	-2.08%	199,092
Nov 3, 2025	0.46	0.49	0.46	0.48	0.48	5.49%	449,106
Oct 31, 2025	0.47	0.49	0.46	0.46	0.46	-	483,709
Oct 30, 2025	0.44	0.46	0.44	0.46	0.46	5.81%	433,207
Oct 29, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	236,156
Oct 28, 2025	0.43	0.44	0.42	0.42	0.42	-5.68%	116,170
Oct 27, 2025	0.45	0.45	0.44	0.44	0.44	-	48,221
Oct 24, 2025	0.45	0.46	0.44	0.44	0.44	-	102,529
Oct 23, 2025	0.42	0.44	0.42	0.44	0.44	3.53%	144,396
Oct 22, 2025	0.42	0.43	0.42	0.43	0.43	-	245,298
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%	243,550
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%	866,560
Oct 10, 2025	0.43	0.44	0.41	0.42	0.42	-1.19%	342,057
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%	446,193
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%	71,562
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%	77,298
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%	212,572
Sep 19, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	460,261