Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	917,214
Jan 29, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	1,084,162
Jan 28, 2026	0.58	0.61	0.57	0.61	0.61	7.02%	846,452
Jan 27, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	159,794
Jan 26, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	251,057
Jan 23, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	459,785
Jan 22, 2026	0.58	0.59	0.57	0.58	0.58	-	412,776
Jan 21, 2026	0.58	0.58	0.56	0.58	0.58	5.45%	917,548
Jan 20, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	590,074
Jan 19, 2026	0.57	0.57	0.56	0.56	0.56	-	116,364
Jan 16, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	396,091
Jan 15, 2026	0.60	0.60	0.56	0.57	0.57	-1.72%	812,324
Jan 14, 2026	0.61	0.62	0.57	0.58	0.58	1.75%	1,440,778
Jan 13, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	737,331
Jan 12, 2026	0.60	0.60	0.55	0.56	0.56	-	1,081,071
Jan 9, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	65,101
Jan 8, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	356,694
Jan 7, 2026	0.57	0.58	0.56	0.57	0.57	2.70%	195,937
Jan 6, 2026	0.59	0.59	0.56	0.56	0.56	-5.13%	247,400
Jan 5, 2026	0.64	0.64	0.58	0.59	0.59	-2.50%	416,685
Jan 2, 2026	0.57	0.60	0.56	0.60	0.60	7.14%	550,833
Dec 31, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	100,045
Dec 30, 2025	0.56	0.59	0.56	0.57	0.57	1.79%	339,707
Dec 29, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	312,732
Dec 24, 2025	0.54	0.58	0.54	0.55	0.55	1.85%	707,569
Dec 23, 2025	0.59	0.59	0.53	0.54	0.54	-8.47%	883,865
Dec 22, 2025	0.64	0.66	0.58	0.59	0.59	1.72%	1,241,005
Dec 19, 2025	0.53	0.58	0.53	0.58	0.58	9.43%	440,129
Dec 18, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	124,964
Dec 17, 2025	0.56	0.56	0.54	0.55	0.55	-	116,695
Dec 16, 2025	0.54	0.55	0.53	0.55	0.55	-	115,272
Dec 15, 2025	0.56	0.57	0.54	0.55	0.55	3.77%	409,079
Dec 12, 2025	0.52	0.53	0.50	0.53	0.53	1.92%	74,700
Dec 11, 2025	0.52	0.52	0.50	0.52	0.52	-1.89%	227,945
Dec 10, 2025	0.53	0.54	0.51	0.53	0.53	1.92%	141,347
Dec 9, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	92,036
Dec 8, 2025	0.49	0.51	0.49	0.51	0.51	7.37%	107,189
Dec 5, 2025	0.48	0.49	0.47	0.48	0.48	-	77,043
Dec 4, 2025	0.50	0.50	0.48	0.48	0.48	-2.06%	143,311
Dec 3, 2025	0.49	0.50	0.49	0.49	0.49	-1.02%	175,065
Dec 2, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	427,533
Dec 1, 2025	0.53	0.53	0.51	0.51	0.51	2.00%	175,137
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