Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	14,215
Apr 30, 2025	0.57	0.61	0.57	0.61	0.61	5.17%	32,100
Apr 29, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	65,300
Apr 28, 2025	0.60	0.60	0.60	0.60	0.60	-	36,020
Apr 25, 2025	0.59	0.60	0.59	0.60	0.60	-	55,042
Apr 24, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	33,700
Apr 23, 2025	0.58	0.60	0.58	0.59	0.59	5.36%	29,000
Apr 22, 2025	0.56	0.57	0.56	0.56	0.56	-	42,200
Apr 21, 2025	0.57	0.57	0.56	0.56	0.56	-	12,720
Apr 17, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	25,500
Apr 16, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	63,123
Apr 15, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	6,000
Apr 14, 2025	0.59	0.60	0.57	0.59	0.59	-	57,300
Apr 11, 2025	0.57	0.59	0.57	0.59	0.59	7.27%	35,500
Apr 10, 2025	0.60	0.60	0.55	0.55	0.55	-6.78%	47,700
Apr 9, 2025	0.52	0.59	0.51	0.59	0.59	11.32%	292,900
Apr 8, 2025	0.54	0.54	0.53	0.53	0.53	-	27,700
Apr 7, 2025	0.51	0.53	0.49	0.53	0.53	-	102,315
Apr 4, 2025	0.58	0.58	0.51	0.53	0.53	-7.02%	114,511
Apr 3, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	78,927
Apr 2, 2025	0.56	0.60	0.56	0.59	0.59	7.27%	110,300
Apr 1, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	48,300
Mar 31, 2025	0.60	0.61	0.56	0.56	0.56	-11.11%	158,300
Mar 28, 2025	0.66	0.66	0.63	0.63	0.63	-5.97%	35,900
Mar 27, 2025	0.65	0.67	0.65	0.67	0.67	1.52%	4,300
Mar 26, 2025	0.63	0.66	0.63	0.66	0.66	1.54%	40,322
Mar 25, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	7,216
Mar 24, 2025	0.66	0.66	0.62	0.66	0.66	-1.49%	69,400
Mar 21, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	24,000
Mar 20, 2025	0.70	0.70	0.69	0.69	0.69	-	43,001
Mar 19, 2025	0.69	0.72	0.68	0.69	0.69	1.47%	58,642
Mar 18, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	16,800
Mar 17, 2025	0.69	0.71	0.69	0.69	0.69	1.47%	113,300
Mar 14, 2025	0.65	0.68	0.65	0.68	0.68	3.03%	45,500
Mar 13, 2025	0.65	0.67	0.65	0.66	0.66	-2.94%	26,600
Mar 12, 2025	0.65	0.68	0.65	0.68	0.68	7.94%	102,739
Mar 11, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	54,500
Mar 10, 2025	0.69	0.69	0.64	0.64	0.64	-4.48%	86,300
Mar 7, 2025	0.66	0.68	0.66	0.67	0.67	-	50,100
Mar 6, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	7,304
Mar 5, 2025	0.65	0.66	0.64	0.66	0.66	1.54%	27,320
Mar 4, 2025	0.66	0.66	0.64	0.65	0.65	-	8,930
Mar 3, 2025	0.63	0.67	0.63	0.65	0.65	6.56%	212,500
Feb 28, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	21,302
Feb 27, 2025	0.60	0.64	0.60	0.62	0.62	1.64%	50,500
Feb 26, 2025	0.60	0.64	0.60	0.61	0.61	5.17%	122,917
Feb 25, 2025	0.67	0.67	0.57	0.58	0.58	-10.77%	1,021,700
Feb 24, 2025	0.68	0.68	0.62	0.65	0.65	-1.52%	189,200
Feb 21, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	88,900
Feb 20, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	143,309