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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	126,400
Feb 02, 2023	0.3800	0.3900	0.3700	0.3800	0.3800	152,600
Feb 01, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	357,900
Jan 31, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	113,300
Jan 30, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	95,400
Jan 27, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	89,500
Jan 26, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	163,100
Jan 25, 2023	0.3100	0.3300	0.3100	0.3100	0.3100	86,700
Jan 24, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	85,600
Jan 23, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	82,400
Jan 20, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	76,800
Jan 19, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	11,100
Jan 18, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	47,200
Jan 17, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	139,300
Jan 16, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	151,900
Jan 13, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	69,500
Jan 12, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	157,300
Jan 11, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	254,200
Jan 10, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	46,300
Jan 09, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	25,000
Jan 06, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	116,000
Jan 05, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	74,700
Jan 04, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	100,500
Jan 03, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	23,400
Dec 30, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	52,300
Dec 29, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	33,400
Dec 28, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	77,800
Dec 23, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	21,000
Dec 22, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	6,300
Dec 21, 2022	0.2700	0.2900	0.2700	0.2900	0.2900	66,000
Dec 20, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	4,100
Dec 19, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	32,300
Dec 16, 2022	0.2700	0.2700	0.2500	0.2700	0.2700	154,000
Dec 15, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	22,500
Dec 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	20,200
Dec 13, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	64,400
Dec 12, 2022	0.3000	0.3200	0.2800	0.2800	0.2800	501,700
Dec 09, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	17,900
Dec 08, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	89,600
Dec 07, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	34,200
Dec 06, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	65,400
Dec 05, 2022	0.2800	0.3100	0.2800	0.3100	0.3100	100,900
Dec 02, 2022	0.2800	0.3000	0.2800	0.2800	0.2800	211,000
Dec 01, 2022	0.3100	0.3100	0.2800	0.2800	0.2800	59,600
Nov 30, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	26,300
Nov 29, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	99,900
Nov 28, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	39,300
Nov 25, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	11,800
Nov 24, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	26,600
Nov 23, 2022	0.3500	0.3500	0.3200	0.3400	0.3400	102,200
Nov 22, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	87,000
Nov 21, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	110,600
Nov 18, 2022	0.3300	0.3800	0.3300	0.3800	0.3800	415,900
Nov 17, 2022	0.2900	0.3400	0.2900	0.3400	0.3400	308,100
Nov 16, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	35,200
Nov 15, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	26,400
Nov 14, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	32,400
Nov 11, 2022	0.2800	0.3100	0.2800	0.3100	0.3100	389,900
Nov 10, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	167,800
Nov 09, 2022	0.2800	0.2900	0.2700	0.2900	0.2900	63,300
Nov 08, 2022	0.2500	0.2700	0.2500	0.2600	0.2600	59,900
Nov 07, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	47,400
Nov 04, 2022	0.2800	0.3000	0.2500	0.2600	0.2600	205,400
Nov 03, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	33,500
Nov 02, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	60,500
Nov 01, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	17,400
Oct 31, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	500
Oct 28, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	51,100
Oct 27, 2022	0.2800	0.3000	0.2800	0.2900	0.2900	49,600
Oct 26, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	13,300
Oct 25, 2022	0.2700	0.3000	0.2700	0.2700	0.2700	115,000
Oct 24, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	26,600
Oct 21, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	23,000
Oct 20, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	51,900
Oct 19, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	10,400
Oct 18, 2022	0.2900	0.3000	0.2800	0.2800	0.2800	27,800
Oct 17, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	28,500
Oct 14, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Oct 13, 2022	0.2700	0.2800	0.2400	0.2800	0.2800	56,600
Oct 12, 2022	0.2600	0.2700	0.2600	0.2600	0.2600	14,100
Oct 11, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	57,300
Oct 07, 2022	0.2900	0.3000	0.2800	0.2800	0.2800	16,800
Oct 06, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	55,800
Oct 05, 2022	0.3700	0.3700	0.3200	0.3200	0.3200	133,800
Oct 04, 2022	0.3400	0.3700	0.3400	0.3500	0.3500	234,900
Oct 03, 2022	0.2600	0.3600	0.2600	0.3400	0.3400	310,800
Sept 30, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	104,400
Sept 29, 2022	0.2600	0.2700	0.2500	0.2700	0.2700	153,100
Sept 28, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	147,300
Sept 27, 2022	0.2400	0.2700	0.2300	0.2600	0.2600	437,500
Sept 26, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	135,700
Sept 23, 2022	0.2300	0.2400	0.2000	0.2300	0.2300	402,400
Sept 22, 2022	0.2100	0.2300	0.2100	0.2300	0.2300	121,900
Sept 21, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	29,000
Sept 20, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	5,400
Sept 19, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	21,900
Sept 16, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	10,400
Sept 15, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	1,400
Sept 14, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	55,600
Sept 13, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	16,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,344.39-170.99(-0.54%)

Argentina Lithium & Energy Corp. (LIT.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,344.39
-170.99(-0.54%)