Lithium Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.69	0.70	0.69	0.69	-	1.47%	36,084
May 22, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	45,073
May 21, 2026	0.67	0.67	0.66	0.67	0.67	-	45,392
May 20, 2026	0.67	0.68	0.65	0.67	0.67	1.52%	165,446
May 19, 2026	0.72	0.72	0.66	0.66	0.66	-7.04%	164,598
May 15, 2026	0.70	0.71	0.70	0.71	0.71	-	98,009
May 14, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	123,917
May 13, 2026	0.72	0.74	0.71	0.72	0.72	1.41%	288,694
May 12, 2026	0.70	0.71	0.68	0.71	0.71	2.90%	174,255
May 11, 2026	0.69	0.70	0.68	0.69	0.69	-	83,629
May 8, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	150,847
May 7, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	80,862
May 6, 2026	0.70	0.70	0.66	0.67	0.67	-1.47%	128,311
May 5, 2026	0.66	0.72	0.66	0.68	0.68	4.62%	426,738
May 4, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	326,296
May 1, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	125,897
Apr 30, 2026	0.66	0.66	0.65	0.65	0.65	-	42,446
Apr 29, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	223,392
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