Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	34,553
Sep 29, 2026	0.38	0.38	0.36	0.38	0.38	-7.32%	142,130
Sep 28, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	6,036
Sep 25, 2026	0.42	0.43	0.41	0.42	0.42	-	20,000
Sep 24, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	70,320
Sep 23, 2026	0.41	0.43	0.41	0.43	0.43	-	286,923
Sep 22, 2026	0.43	0.44	0.42	0.43	0.43	-	107,898
Sep 21, 2026	0.42	0.43	0.42	0.43	0.43	-	60,356
Sep 18, 2026	0.42	0.43	0.41	0.43	0.43	-	210,818
Sep 17, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	17,176
Sep 16, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	35,059
Sep 15, 2026	0.40	0.41	0.40	0.41	0.41	-2.41%	2,749
Sep 14, 2026	0.39	0.42	0.38	0.42	0.42	3.75%	70,053
Sep 11, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	76,970
Sep 10, 2026	0.41	0.42	0.40	0.42	0.42	-1.19%	102,181
Sep 9, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	20,680
Sep 8, 2026	0.42	0.44	0.41	0.42	0.42	-1.19%	117,631
Sep 4, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	32,731
Sep 3, 2026	0.42	0.44	0.42	0.44	0.44	-	60,293
Sep 2, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	40,000
Sep 1, 2026	0.44	0.44	0.43	0.44	0.44	-	60,016
Aug 31, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	178,444
Aug 28, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	88,451
Aug 27, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	159,963
Aug 26, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	109,704
Aug 25, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	26,399
Aug 24, 2026	0.44	0.44	0.43	0.44	0.44	-	82,120
Aug 21, 2026	0.44	0.44	0.43	0.44	0.44	-	119,403
Aug 20, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	291,649
Aug 19, 2026	0.45	0.45	0.41	0.42	0.42	-4.55%	208,241
Aug 18, 2026	0.45	0.45	0.43	0.44	0.44	2.33%	328,826
Aug 17, 2026	0.41	0.46	0.38	0.43	0.43	-14.00%	1,642,934
Aug 14, 2026	0.58	0.58	0.50	0.50	0.50	-15.25%	497,501
Aug 13, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	186,559
Aug 12, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	58,120
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-	10,430
Aug 10, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	19,428
Aug 7, 2026	0.59	0.59	0.58	0.59	0.59	-	18,969
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	12,566
Aug 5, 2026	0.57	0.58	0.57	0.58	0.58	-1.69%	24,415
Aug 4, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	125,612
Jul 31, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	159,817
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-	25,749
Jul 29, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	104,675
Jul 28, 2026	0.56	0.57	0.56	0.57	0.57	-	16,536
Jul 27, 2026	0.56	0.57	0.56	0.57	0.57	-	4,603
Jul 24, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	25,398
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	-	11,529
Jul 22, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	21,309
Jul 21, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	27,022