Lithium Chile Inc. (TSXV: LITH)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.77 | 0.83 | 0.70 | 0.81 | 0.81 | 10.96% | 3,340,813 |
Dec 19, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Dec 18, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Dec 17, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Dec 16, 2024 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 2.82% | 134,825 |
Dec 13, 2024 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -1.39% | 442,800 |
Dec 12, 2024 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.86% | 422,400 |
Dec 11, 2024 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 4.48% | 247,300 |
Dec 10, 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | - | 105,640 |
Dec 9, 2024 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 4.69% | 450,100 |
Dec 6, 2024 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 221,232 |
Dec 5, 2024 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 233,900 |
Dec 4, 2024 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 274,846 |
Dec 3, 2024 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 75,841 |
Dec 2, 2024 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 166,319 |
Nov 29, 2024 | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | - | 123,241 |
Nov 28, 2024 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 110,338 |
Nov 27, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 165,608 |
Nov 26, 2024 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 3.45% | 68,275 |
Nov 25, 2024 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 85,954 |
Nov 22, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 13,208 |
Nov 21, 2024 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 100,381 |
Nov 20, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 135,941 |
Nov 19, 2024 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 72,238 |
Nov 18, 2024 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 83,922 |
Nov 15, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 33,528 |
Nov 14, 2024 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 42,977 |
Nov 13, 2024 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 106,375 |
Nov 12, 2024 | 0.59 | 0.66 | 0.58 | 0.65 | 0.65 | 8.33% | 292,303 |
Nov 11, 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 147,726 |
Nov 8, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 397,662 |
Nov 7, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 236,322 |
Nov 6, 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 39,929 |
Nov 5, 2024 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -3.17% | 197,510 |
Nov 4, 2024 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 71,703 |
Nov 1, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 42,300 |
Oct 31, 2024 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 159,031 |
Oct 30, 2024 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | 1.54% | 22,500 |
Oct 29, 2024 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 112,200 |
Oct 28, 2024 | 0.67 | 0.69 | 0.63 | 0.63 | 0.63 | -5.97% | 160,100 |
Oct 25, 2024 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 246,800 |
Oct 24, 2024 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 43,400 |
Oct 23, 2024 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -3.62% | 79,920 |
Oct 22, 2024 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 4.55% | 145,530 |
Oct 21, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 38,835 |
Oct 18, 2024 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 40,100 |
Oct 17, 2024 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 204,000 |
Oct 16, 2024 | 0.68 | 0.75 | 0.67 | 0.68 | 0.68 | -2.86% | 391,500 |
Oct 15, 2024 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | - | 462,322 |
Oct 11, 2024 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 160,815 |
Oct 10, 2024 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 4.62% | 121,500 |
Oct 9, 2024 | 0.57 | 0.67 | 0.56 | 0.65 | 0.65 | 18.18% | 472,643 |
Oct 8, 2024 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -6.78% | 65,800 |
Oct 7, 2024 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 5.36% | 87,206 |
Oct 4, 2024 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 96,531 |
Oct 3, 2024 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 7.41% | 104,105 |
Oct 2, 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 11,445 |
Oct 1, 2024 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 34,526 |
Sep 30, 2024 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 58,433 |
Sep 27, 2024 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 91,000 |
Sep 26, 2024 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 45,025 |
Sep 25, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 49,208 |
Sep 24, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 126,400 |
Sep 23, 2024 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 24,800 |
Sep 20, 2024 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 33,600 |
Sep 19, 2024 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 32,300 |
Sep 18, 2024 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 116,700 |
Sep 17, 2024 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 51,122 |
Sep 16, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 56,222 |
Sep 13, 2024 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -5.17% | 66,600 |
Sep 12, 2024 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 34,904 |
Sep 11, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 66,100 |
Sep 10, 2024 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 19,100 |
Sep 9, 2024 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 16,100 |
Sep 6, 2024 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 24,500 |
Sep 5, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 27,800 |
Sep 4, 2024 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 33,100 |
Sep 3, 2024 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 131,100 |
Aug 30, 2024 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 15,220 |
Aug 29, 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 125,000 |
Aug 28, 2024 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 10.28% | 99,023 |
Aug 27, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 4.90% | 33,000 |
Aug 26, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 35,248 |
Aug 23, 2024 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 58,849 |
Aug 22, 2024 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 18,700 |
Aug 21, 2024 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 8.00% | 30,500 |
Aug 20, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 57,530 |
Aug 19, 2024 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 59,637 |
Aug 16, 2024 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 32,800 |
Aug 15, 2024 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 43,700 |
Aug 14, 2024 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 134,200 |
Aug 13, 2024 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -8.26% | 161,500 |
Aug 12, 2024 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.91% | 56,600 |
Aug 9, 2024 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 22,134 |
Aug 8, 2024 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 35,500 |
Aug 7, 2024 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 5.77% | 98,900 |
Aug 6, 2024 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 77,604 |
Aug 2, 2024 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 40,242 |
Aug 1, 2024 | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | 1.85% | 203,403 |
Jul 31, 2024 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | - | 58,544 |