Canada Markets closed

Argentina Lithium & Energy Corp. (LIT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3900+0.0100 (+2.63%)
At close: 03:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.39000.40000.39000.39000.3900126,400
Feb 02, 20230.38000.39000.37000.38000.3800152,600
Feb 01, 20230.35000.38000.35000.38000.3800357,900
Jan 31, 20230.34000.35000.33000.35000.3500113,300
Jan 30, 20230.32000.34000.32000.33000.330095,400
Jan 27, 20230.34000.34000.32000.32000.320089,500
Jan 26, 20230.34000.34000.33000.33000.3300163,100
Jan 25, 20230.31000.33000.31000.31000.310086,700
Jan 24, 20230.31000.31000.30000.31000.310085,600
Jan 23, 20230.30000.31000.30000.30000.300082,400
Jan 20, 20230.28000.30000.28000.30000.300076,800
Jan 19, 20230.28000.28000.28000.28000.280011,100
Jan 18, 20230.28000.29000.28000.28000.280047,200
Jan 17, 20230.29000.30000.28000.28000.2800139,300
Jan 16, 20230.29000.30000.28000.28000.2800151,900
Jan 13, 20230.30000.30000.28000.28000.280069,500
Jan 12, 20230.30000.30000.29000.30000.3000157,300
Jan 11, 20230.28000.30000.28000.30000.3000254,200
Jan 10, 20230.29000.29000.28000.28000.280046,300
Jan 09, 20230.28000.29000.28000.28000.280025,000
Jan 06, 20230.29000.29000.28000.28000.2800116,000
Jan 05, 20230.28000.29000.28000.29000.290074,700
Jan 04, 20230.29000.29000.28000.28000.2800100,500
Jan 03, 20230.27000.28000.27000.28000.280023,400
Dec 30, 20220.24000.25000.24000.25000.250052,300
Dec 29, 20220.25000.26000.25000.25000.250033,400
Dec 28, 20220.25000.26000.25000.26000.260077,800
Dec 23, 20220.26000.27000.26000.27000.270021,000
Dec 22, 20220.27000.28000.27000.28000.28006,300
Dec 21, 20220.27000.29000.27000.29000.290066,000
Dec 20, 20220.27000.27000.27000.27000.27004,100
Dec 19, 20220.27000.28000.27000.28000.280032,300
Dec 16, 20220.27000.27000.25000.27000.2700154,000
Dec 15, 20220.29000.29000.28000.28000.280022,500
Dec 14, 20220.28000.28000.28000.28000.280020,200
Dec 13, 20220.28000.28000.28000.28000.280064,400
Dec 12, 20220.30000.32000.28000.28000.2800501,700
Dec 09, 20220.31000.31000.30000.30000.300017,900
Dec 08, 20220.32000.32000.31000.31000.310089,600
Dec 07, 20220.31000.32000.31000.32000.320034,200
Dec 06, 20220.33000.33000.32000.33000.330065,400
Dec 05, 20220.28000.31000.28000.31000.3100100,900
Dec 02, 20220.28000.30000.28000.28000.2800211,000
Dec 01, 20220.31000.31000.28000.28000.280059,600
Nov 30, 20220.31000.31000.30000.30000.300026,300
Nov 29, 20220.32000.32000.30000.30000.300099,900
Nov 28, 20220.34000.35000.33000.33000.330039,300
Nov 25, 20220.34000.35000.34000.35000.350011,800
Nov 24, 20220.34000.35000.33000.35000.350026,600
Nov 23, 20220.35000.35000.32000.34000.3400102,200
Nov 22, 20220.37000.37000.36000.36000.360087,000
Nov 21, 20220.36000.37000.36000.37000.3700110,600
Nov 18, 20220.33000.38000.33000.38000.3800415,900
Nov 17, 20220.29000.34000.29000.34000.3400308,100
Nov 16, 20220.30000.30000.28000.29000.290035,200
Nov 15, 20220.32000.32000.30000.30000.300026,400
Nov 14, 20220.30000.31000.30000.31000.310032,400
Nov 11, 20220.28000.31000.28000.31000.3100389,900
Nov 10, 20220.28000.29000.28000.28000.2800167,800
Nov 09, 20220.28000.29000.27000.29000.290063,300
Nov 08, 20220.25000.27000.25000.26000.260059,900
Nov 07, 20220.27000.27000.25000.25000.250047,400
Nov 04, 20220.28000.30000.25000.26000.2600205,400
Nov 03, 20220.28000.28000.27000.28000.280033,500
Nov 02, 20220.28000.28000.27000.28000.280060,500
Nov 01, 20220.29000.29000.28000.28000.280017,400
Oct 31, 20220.28000.28000.28000.28000.2800500
Oct 28, 20220.28000.28000.28000.28000.280051,100
Oct 27, 20220.28000.30000.28000.29000.290049,600
Oct 26, 20220.27000.28000.27000.28000.280013,300
Oct 25, 20220.27000.30000.27000.27000.2700115,000
Oct 24, 20220.25000.27000.25000.27000.270026,600
Oct 21, 20220.27000.27000.25000.26000.260023,000
Oct 20, 20220.28000.28000.25000.26000.260051,900
Oct 19, 20220.28000.28000.28000.28000.280010,400
Oct 18, 20220.29000.30000.28000.28000.280027,800
Oct 17, 20220.28000.28000.26000.27000.270028,500
Oct 14, 20220.27000.27000.27000.27000.27004,000
Oct 13, 20220.27000.28000.24000.28000.280056,600
Oct 12, 20220.26000.27000.26000.26000.260014,100
Oct 11, 20220.30000.30000.27000.27000.270057,300
Oct 07, 20220.29000.30000.28000.28000.280016,800
Oct 06, 20220.32000.32000.29000.30000.300055,800
Oct 05, 20220.37000.37000.32000.32000.3200133,800
Oct 04, 20220.34000.37000.34000.35000.3500234,900
Oct 03, 20220.26000.36000.26000.34000.3400310,800
Sept 30, 20220.25000.27000.25000.27000.2700104,400
Sept 29, 20220.26000.27000.25000.27000.2700153,100
Sept 28, 20220.27000.27000.25000.25000.2500147,300
Sept 27, 20220.24000.27000.23000.26000.2600437,500
Sept 26, 20220.23000.24000.23000.24000.2400135,700
Sept 23, 20220.23000.24000.20000.23000.2300402,400
Sept 22, 20220.21000.23000.21000.23000.2300121,900
Sept 21, 20220.22000.22000.21000.21000.210029,000
Sept 20, 20220.22000.22000.22000.22000.22005,400
Sept 19, 20220.22000.22000.22000.22000.220021,900
Sept 16, 20220.22000.22000.21000.21000.210010,400
Sept 15, 20220.22000.22000.22000.22000.22001,400
Sept 14, 20220.22000.23000.22000.23000.230055,600
Sept 13, 20220.21000.21000.21000.21000.210016,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...