Canada markets close in 5 hours 11 minutes

Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500-0.0050 (-3.23%)
As of 9:49AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20200.15000.15000.12000.15000.1500111,715
Sep. 23, 20200.18000.18500.14500.15500.1550385,300
Sep. 22, 20200.19000.19000.17500.18500.1850275,500
Sep. 21, 20200.21000.21000.18000.18500.1850185,200
Sep. 18, 20200.24500.24500.21500.22000.220076,600
Sep. 17, 20200.24500.25000.23000.25000.250022,200
Sep. 16, 20200.24000.25000.23500.25000.25009,000
Sep. 15, 20200.23500.23500.23500.23500.235029,100
Sep. 14, 20200.25500.25500.24000.24000.24008,600
Sep. 11, 20200.25000.25500.23500.25500.255041,600
Sep. 10, 20200.25500.25500.23500.24000.240084,100
Sep. 09, 20200.28000.28000.24000.25000.250077,600
Sep. 08, 20200.29000.30000.27000.28000.280016,900
Sep. 04, 20200.32500.32500.28500.28500.285039,900
Sep. 03, 20200.37500.37500.28500.28500.2850106,900
Sep. 02, 20200.38000.38000.33000.33000.33006,000
Sep. 01, 20200.33000.33500.33000.33000.33009,700
Aug. 31, 20200.34000.34000.33000.34000.340049,200
Aug. 28, 20200.37000.37000.37000.37000.37001,900
Aug. 27, 20200.38000.38000.38000.38000.38002,700
Aug. 26, 20200.35000.38500.34000.37500.375059,400
Aug. 25, 20200.35500.35500.35500.35500.355016,900
Aug. 24, 20200.38500.38500.34000.34000.340019,600
Aug. 21, 20200.35000.35000.34000.35000.350062,100
Aug. 20, 20200.39500.39500.34000.36500.365072,500
Aug. 19, 20200.37000.43000.37000.40500.405058,300
Aug. 18, 20200.34000.37000.30500.37000.370056,600
Aug. 17, 20200.30000.30500.30000.30500.305039,200
Aug. 14, 20200.28500.28500.28500.28500.2850-
Aug. 13, 20200.28500.29500.28500.28500.285076,000
Aug. 12, 20200.29000.29000.26000.26000.260015,000
Aug. 11, 20200.26000.26000.24500.25000.250036,500
Aug. 10, 20200.27500.27500.27500.27500.27509,500
Aug. 07, 20200.30500.30500.27500.27500.27507,000
Aug. 06, 20200.30500.30500.27000.27000.270045,100
Aug. 05, 20200.27500.30000.25000.29000.2900101,300
Aug. 04, 20200.27000.28000.27000.28000.280019,900
Jul. 31, 20200.28000.28000.24500.24500.245010,400
Jul. 30, 20200.26000.26000.24000.24000.240046,100
Jul. 29, 20200.29000.32000.27500.27500.275082,500
Jul. 28, 20200.24000.27500.24000.27500.2750208,800
Jul. 27, 20200.22000.23000.22000.23000.230030,900
Jul. 24, 20200.23000.23000.22000.22500.22508,200
Jul. 23, 20200.23000.23000.23000.23000.23002,200
Jul. 22, 20200.23000.23000.21500.23000.230056,700
Jul. 21, 20200.23500.23500.22500.22500.225028,200
Jul. 20, 20200.25000.25000.25000.25000.25001,000
Jul. 17, 20200.23500.25000.22500.25000.250028,000
Jul. 16, 20200.23500.23500.23000.23000.230049,600
Jul. 15, 20200.23500.23500.23000.23500.235028,300
Jul. 14, 20200.27500.27500.23000.24000.240066,500
Jul. 13, 20200.25000.25000.23000.25000.250033,800
Jul. 10, 20200.25000.27000.25000.25000.250095,500
Jul. 09, 20200.25000.25000.25000.25000.250014,500
Jul. 08, 20200.24500.25000.24500.25000.25004,500
Jul. 07, 20200.27000.27000.22500.22500.225068,800
Jul. 06, 20200.25000.25000.25000.25000.25004,600
Jul. 03, 20200.24000.24000.24000.24000.2400-
Jul. 02, 20200.23000.28000.23000.24000.2400111,800
Jun. 30, 20200.29000.29000.23000.23000.230054,600
Jun. 29, 20200.23500.23500.23500.23500.235016,800
Jun. 26, 20200.26000.26000.23500.23500.235064,100
Jun. 25, 20200.27500.27500.25500.25500.255041,400
Jun. 24, 20200.25000.26000.25000.26000.260026,900
Jun. 23, 20200.25000.26000.25000.26000.26006,800
Jun. 22, 20200.25000.25000.25000.25000.250054,100
Jun. 19, 20200.25000.26500.25000.26500.265084,500
Jun. 18, 20200.25000.25000.24000.24000.24005,500
Jun. 17, 20200.24500.25000.24500.25000.250028,700
Jun. 16, 20200.24000.24500.22000.23000.2300117,500
Jun. 15, 20200.26000.26000.24500.24500.245040,100
Jun. 12, 20200.28000.28000.24500.24500.24509,900
Jun. 11, 20200.25000.26000.25000.25000.2500111,000
Jun. 10, 20200.26000.26000.26000.26000.26002,500
Jun. 09, 20200.29000.29000.26000.26000.260024,700
Jun. 08, 20200.25500.29000.25500.28000.280071,000
Jun. 05, 20200.23000.24000.23000.24000.240022,300
Jun. 04, 20200.21000.23500.21000.23000.230086,600
Jun. 03, 20200.21000.21000.18500.18500.185096,800
Jun. 02, 20200.19500.22000.19500.22000.220072,200
Jun. 01, 20200.18000.18500.18000.18500.185033,100
May 29, 20200.17500.18500.16000.17500.175086,700
May 28, 20200.16000.17500.16000.17500.175079,200
May 27, 20200.14500.14500.14500.14500.14501,000
May 26, 20200.16000.16000.14500.16000.160062,300
May 25, 20200.16000.16000.15000.15000.150043,100
May 22, 20200.14000.15500.14000.15500.155042,700
May 21, 20200.15000.15000.13500.13500.13503,900
May 20, 20200.15000.15000.15000.15000.1500-
May 19, 20200.14000.15000.14000.15000.150010,700
May 15, 20200.13500.13500.13500.13500.135010,000
May 14, 20200.14500.14500.13000.13000.130056,000
May 13, 20200.14000.14000.13500.13500.13503,000
May 12, 20200.14500.14500.14000.14000.140041,900
May 11, 20200.13500.13500.13000.13000.1300105,600
May 08, 20200.14000.14000.14000.14000.1400-
May 07, 20200.17000.17000.13000.14000.1400155,100
May 06, 20200.15000.17000.15000.16000.160025,900
May 05, 20200.13500.13500.13500.13500.13509,000
May 04, 20200.12000.13500.12000.13500.135080,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...