Canada markets open in 3 hours 53 minutes

Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7200+0.0400 (+5.88%)
At close: 03:57PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.69000.75000.69000.72000.7200159,300
Jul 11, 20240.68000.69000.68000.68000.680087,000
Jul 10, 20240.69000.69000.68000.68000.680045,700
Jul 09, 20240.68000.68000.66000.68000.680088,600
Jul 08, 20240.70000.70000.68000.68000.680089,300
Jul 05, 20240.72000.72000.67000.68000.6800126,700
Jul 04, 20240.68000.70000.68000.70000.700041,300
Jul 03, 20240.68000.68000.67000.67000.670033,600
Jul 02, 20240.69000.69000.66000.67000.670065,100
Jun 28, 20240.69000.71000.66000.68500.6850118,500
Jun 27, 20240.73000.73000.67000.68000.6800127,500
Jun 26, 20240.74000.74000.73000.73000.730057,200
Jun 25, 20240.78000.78000.72000.73000.7300156,300
Jun 24, 20240.76000.80000.73000.80000.8000226,500
Jun 21, 20240.65000.76000.65000.75000.750091,500
Jun 20, 20240.64000.67000.64000.64000.6400139,300
Jun 19, 20240.68000.69000.63000.63000.6300310,400
Jun 18, 20240.70000.70000.64000.68000.6800159,000
Jun 17, 20240.72000.72000.69000.69000.690063,100
Jun 14, 20240.75000.75000.71000.71000.7100104,400
Jun 13, 20240.72000.73000.72000.73000.730020,600
Jun 12, 20240.72000.72000.71000.71000.710072,200
Jun 11, 20240.74000.75000.72000.72000.720042,400
Jun 10, 20240.74000.75000.74000.74000.740046,700
Jun 07, 20240.75000.75000.74000.74000.740087,700
Jun 06, 20240.75000.75000.75000.75000.750025,800
Jun 05, 20240.77000.78000.74000.75000.7500129,400
Jun 04, 20240.81000.81000.76000.76000.7600121,700
Jun 03, 20240.78000.82000.78000.82000.8200133,300
May 31, 20240.76000.79000.76000.79000.790092,700
May 30, 20240.76000.76000.74000.74000.740050,000
May 29, 20240.76000.76000.74000.75000.750025,700
May 28, 20240.77000.77000.77000.77000.770012,400
May 27, 20240.77000.77000.76000.76000.760017,000
May 24, 20240.75000.76000.72500.75000.7500716,600
May 23, 20240.77000.77000.75000.75000.7500147,800
May 22, 20240.79000.79000.76000.76000.760087,000
May 21, 20240.77000.79000.77000.79000.7900102,000
May 17, 20240.77000.80000.76000.76000.7600119,300
May 16, 20240.75000.75000.74000.75000.750070,100
May 15, 20240.75000.75000.73000.73000.7300145,100
May 14, 20240.76000.76000.71000.74000.7400391,900
May 13, 20240.76000.78000.76000.76000.760065,500
May 10, 20240.79000.79000.76000.76000.760086,400
May 09, 20240.80000.80000.78000.78000.780072,200
May 08, 20240.81000.81000.80000.80000.800028,700
May 07, 20240.84000.85000.78000.80000.8000413,700
May 06, 20240.77000.84000.77000.83000.8300198,400
May 03, 20240.79000.79000.76000.76000.7600369,200
May 02, 20240.77000.77000.77000.77000.770015,500
May 01, 20240.81000.81000.77000.77000.7700109,800
Apr 30, 20240.77000.81000.77000.81000.810034,900
Apr 29, 20240.81000.81000.77000.79000.7900150,000
Apr 26, 20240.82000.82000.78000.78000.780077,400
Apr 25, 20240.82000.83000.79000.81000.810050,500
Apr 24, 20240.77000.81000.77000.81000.8100150,800
Apr 23, 20240.76000.76000.75000.76000.760075,900
Apr 22, 20240.81000.81000.75000.76000.7600133,400
Apr 19, 20240.83000.83000.78000.79000.7900182,500
Apr 18, 20240.86000.88000.81000.81000.8100395,100
Apr 17, 20240.83000.85000.83000.85000.850080,400
Apr 16, 20240.84000.85000.82000.82000.820078,200
Apr 15, 20240.84000.85000.83000.84000.8400181,000
Apr 12, 20240.84000.84000.82000.82000.8200132,200
Apr 11, 20240.82000.84000.82000.82000.8200141,700
Apr 10, 20240.80000.83000.79000.81000.8100195,800
Apr 09, 20240.79000.81000.78000.80000.800066,200
Apr 08, 20240.78000.78000.76000.77000.7700256,200
Apr 05, 20240.82000.82000.77000.77000.7700434,800
Apr 04, 20240.79000.84000.79000.81000.8100331,200
Apr 03, 20240.77000.80000.77000.77000.7700359,600
Apr 02, 20240.79000.79000.75000.75000.7500281,000
Apr 01, 20240.78000.79000.77000.77000.770071,800
Mar 28, 20240.79000.80000.77000.77000.7700232,000
Mar 27, 20240.80000.81000.78000.80000.8000126,200
Mar 26, 20240.84000.84000.81000.81000.8100246,700
Mar 25, 20240.88000.88000.82000.85000.8500213,200
Mar 22, 20240.81000.88000.81000.88000.8800586,700
Mar 21, 20240.78000.82000.78000.82000.8200428,200
Mar 20, 20240.75000.78000.72000.77000.7700279,600
Mar 19, 20240.73000.75000.72000.73000.730039,700
Mar 18, 20240.76000.76000.72000.72000.720091,100
Mar 15, 20240.73000.78000.73000.76000.7600374,000
Mar 14, 20240.69000.75000.66000.74000.7400477,000
Mar 13, 20240.69000.69000.66000.68000.6800171,400
Mar 12, 20240.68000.69000.67000.69000.6900137,300
Mar 11, 20240.71000.71000.67000.67000.6700237,500
Mar 08, 20240.70000.73000.69000.69000.6900183,800
Mar 07, 20240.70000.70000.66000.69000.6900132,600
Mar 06, 20240.67000.73000.67000.70000.7000237,900
Mar 05, 20240.71000.71000.66000.66000.6600316,400
Mar 04, 20240.73000.73000.69000.69000.6900428,100
Mar 01, 20240.75000.75000.71000.71000.7100209,100
Feb 29, 20240.70000.76000.70000.74000.7400324,100
Feb 28, 20240.70000.71000.69000.70000.7000316,500
Feb 27, 20240.66000.70000.66000.70000.7000333,700
Feb 26, 20240.66000.67000.64000.65000.6500150,100
Feb 23, 20240.65000.67000.65000.65000.6500111,000
Feb 22, 20240.66000.66000.64000.64000.640070,700
Feb 21, 20240.65000.65000.62000.63000.6300280,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...