Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.66	0.63	0.66	0.66	3.13%	202,284
Apr 27, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	205,706
Apr 24, 2026	0.63	0.66	0.63	0.66	0.66	6.45%	149,031
Apr 23, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	38,299
Apr 22, 2026	0.63	0.66	0.62	0.63	0.63	1.61%	326,234
Apr 21, 2026	0.67	0.69	0.62	0.62	0.62	-4.62%	200,621
Apr 20, 2026	0.70	0.71	0.65	0.65	0.65	-8.45%	299,525
Apr 17, 2026	0.70	0.71	0.70	0.71	0.71	-	236,348
Apr 16, 2026	0.71	0.71	0.70	0.71	0.71	-	155,555
Apr 15, 2026	0.67	0.71	0.67	0.71	0.71	7.58%	498,704
Apr 14, 2026	0.72	0.72	0.66	0.66	0.66	-4.35%	284,164
Apr 13, 2026	0.65	0.69	0.63	0.69	0.69	8.66%	184,597
Apr 10, 2026	0.61	0.64	0.61	0.64	0.64	4.10%	346,430
Apr 9, 2026	0.61	0.61	0.60	0.61	0.61	-	186,708
Apr 8, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	94,345
Apr 7, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	98,875
Apr 6, 2026	0.60	0.60	0.60	0.60	0.60	-	6,811
Apr 2, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	163,693
Apr 1, 2026	0.59	0.60	0.59	0.59	0.59	-	41,948
Mar 31, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	542,758
Mar 30, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	12,780
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-	71,900
Mar 26, 2026	0.63	0.65	0.61	0.61	0.61	-1.61%	609,115
Mar 25, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	266,518
Mar 24, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	186,224
Mar 23, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	154,100
Mar 20, 2026	0.58	0.58	0.58	0.58	0.58	-	291,257
Mar 19, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	114,590
Mar 18, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	150,296
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	-	48,807
Mar 16, 2026	0.60	0.61	0.60	0.60	0.60	-	42,765
Mar 13, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	187,040
Mar 12, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	140,552
Mar 11, 2026	0.62	0.62	0.60	0.62	0.62	5.08%	244,792
Mar 10, 2026	0.60	0.61	0.59	0.59	0.59	-	141,225
Mar 9, 2026	0.56	0.60	0.55	0.59	0.59	3.51%	232,970
Mar 6, 2026	0.57	0.57	0.57	0.57	0.57	-	16,051
Mar 5, 2026	0.58	0.58	0.56	0.57	0.57	-	33,972
Mar 4, 2026	0.56	0.59	0.56	0.57	0.57	-	81,837
Mar 3, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	340,870
Mar 2, 2026	0.58	0.58	0.58	0.58	0.58	-	27,703
Feb 27, 2026	0.58	0.58	0.58	0.58	0.58	-	64,415
Feb 26, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	220,619
Feb 25, 2026	0.62	0.62	0.59	0.59	0.59	-3.28%	481,763
Feb 24, 2026	0.63	0.63	0.60	0.61	0.61	-	104,852
Feb 23, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	157,300
Feb 20, 2026	0.64	0.64	0.62	0.63	0.63	-	152,933
Feb 19, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	258,354
Feb 18, 2026	0.59	0.61	0.59	0.60	0.60	-1.64%	285,130
Feb 17, 2026	0.61	0.61	0.59	0.61	0.61	-	103,627