Canada markets closed

Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.43000.0000 (0.00%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.43000.43000.43000.43000.4300-
May 13, 20210.41000.44000.41000.43000.4300180,400
May 12, 20210.41000.43500.38500.43000.4300327,900
May 11, 20210.44000.44000.36500.40500.4050267,600
May 10, 20210.48500.48500.41500.42500.4250284,300
May 07, 20210.49000.49000.47000.47500.4750158,500
May 06, 20210.51000.52000.47500.48000.480056,900
May 05, 20210.50000.51000.50000.51000.510060,000
May 04, 20210.52000.52000.49000.52000.5200190,900
May 03, 20210.50000.52000.49000.52000.5200115,200
Apr. 30, 20210.51000.51000.50000.51000.510015,300
Apr. 29, 20210.54000.54000.50000.51000.5100217,800
Apr. 28, 20210.53000.53000.51000.52000.5200108,500
Apr. 27, 20210.53000.53000.51000.51000.5100183,700
Apr. 26, 20210.51000.53000.48500.53000.5300247,000
Apr. 23, 20210.49500.51000.49500.51000.510059,200
Apr. 22, 20210.50000.51000.48500.50000.500062,700
Apr. 21, 20210.53000.53000.48000.48500.4850125,700
Apr. 20, 20210.49000.50000.48000.48500.4850123,000
Apr. 19, 20210.51000.51000.48000.49000.490052,800
Apr. 16, 20210.52000.52000.49500.51000.510056,800
Apr. 15, 20210.49500.51000.49000.50000.5000126,300
Apr. 14, 20210.51000.51000.48000.48000.480062,900
Apr. 13, 20210.53000.53000.48500.51000.5100165,100
Apr. 12, 20210.57000.58000.51000.51000.5100201,000
Apr. 09, 20210.54000.57000.53000.54000.5400313,200
Apr. 08, 20210.51000.54000.48000.53000.5300240,600
Apr. 07, 20210.48500.49500.47000.48500.485082,600
Apr. 06, 20210.46000.49500.46000.47500.475098,900
Apr. 05, 20210.48000.48000.44000.45000.4500224,900
Apr. 01, 20210.48000.48000.46000.46500.465043,200
Mar. 31, 20210.47500.48000.46000.47000.470079,900
Mar. 30, 20210.45500.49000.44500.47500.4750272,300
Mar. 29, 20210.50000.50000.45000.45000.450090,500
Mar. 26, 20210.47000.47500.45000.47000.4700103,800
Mar. 25, 20210.46500.47000.42000.47000.4700180,200
Mar. 24, 20210.51000.52000.46000.46500.4650372,500
Mar. 23, 20210.51000.54000.50000.50000.5000169,300
Mar. 22, 20210.55000.56000.49000.55000.5500497,300
Mar. 19, 20210.54000.58000.51000.58000.5800197,100
Mar. 18, 20210.56000.56000.52000.53000.5300137,800
Mar. 17, 20210.55000.55000.53000.55000.5500135,900
Mar. 16, 20210.61000.61000.54000.54000.5400192,200
Mar. 15, 20210.56000.63000.56000.60000.6000563,100
Mar. 12, 20210.52000.60000.49000.55000.5500919,300
Mar. 11, 20210.55000.56000.51000.54000.5400434,300
Mar. 10, 20210.53000.56000.50000.55000.5500313,800
Mar. 09, 20210.48500.50000.47000.50000.5000265,300
Mar. 08, 20210.54000.54000.47000.48500.4850354,500
Mar. 05, 20210.49000.53000.40000.51000.51001,078,800
Mar. 04, 20210.58000.58000.40000.47500.47501,525,200
Mar. 03, 20210.66000.66000.57000.59000.5900409,400
Mar. 02, 20210.69000.70000.58000.65000.6500468,100
Mar. 01, 20210.68000.73000.67000.68000.6800450,700
Feb. 26, 20210.60000.67000.54000.67000.6700375,600
Feb. 25, 20210.71000.72000.61000.63000.6300426,700
Feb. 24, 20210.63000.71000.63000.66000.6600599,100
Feb. 23, 20210.60000.63000.50000.61000.6100655,000
Feb. 22, 20210.76000.76000.65000.67000.6700657,900
Feb. 19, 20210.77000.81000.71000.76000.76001,286,300
Feb. 18, 20210.70000.75000.64000.75000.75001,483,200
Feb. 17, 20210.74000.74000.64000.72000.72001,703,700
Feb. 16, 20210.85000.87000.71000.78000.78002,005,500
Feb. 12, 20210.92000.95000.67000.84000.84001,817,000
Feb. 11, 20210.67001.15000.67000.87000.87007,405,200
Feb. 10, 20210.63000.75000.63000.68000.68003,921,600
Feb. 09, 20210.45000.85000.45000.66000.66004,257,800
Feb. 08, 20210.40000.45000.40000.44500.4450598,800
Feb. 05, 20210.39000.42000.38000.40000.4000443,700
Feb. 04, 20210.36000.37500.34500.37500.3750344,800
Feb. 03, 20210.34500.36000.34500.36000.3600219,300
Feb. 02, 20210.31000.36000.30000.35000.3500470,100
Feb. 01, 20210.32000.33000.30000.30500.3050193,200
Jan. 29, 20210.33000.33500.30000.31500.3150380,600
Jan. 28, 20210.35000.36500.34000.34500.3450269,600
Jan. 27, 20210.39000.39000.37000.37000.3700407,300
Jan. 26, 20210.41000.41000.38000.40000.4000280,600
Jan. 25, 20210.42000.43000.38000.39000.3900271,000
Jan. 22, 20210.38000.42000.38000.42000.4200514,500
Jan. 21, 20210.42500.43000.41500.43000.4300198,500
Jan. 20, 20210.40000.44000.39000.42000.4200845,200
Jan. 19, 20210.36000.38000.35500.37000.3700313,000
Jan. 18, 20210.36000.36000.34000.34000.3400231,800
Jan. 15, 20210.36000.36000.32000.34000.3400169,300
Jan. 14, 20210.39000.41000.33500.35000.3500716,000
Jan. 13, 20210.34500.38000.33000.37500.3750827,100
Jan. 12, 20210.29000.33000.27500.33000.3300236,100
Jan. 11, 20210.31000.31000.27000.28500.2850280,100
Jan. 08, 20210.34000.36500.30500.30500.3050891,400
Jan. 07, 20210.28000.32000.28000.32000.3200717,800
Jan. 06, 20210.26000.28000.25500.27000.2700303,300
Jan. 05, 20210.25000.26000.23500.26000.2600785,400
Jan. 04, 20210.25000.25000.22000.23500.2350561,300
Dec. 31, 20200.19500.22000.19500.22000.2200167,600
Dec. 30, 20200.19000.19500.19000.19500.195015,600
Dec. 29, 20200.19000.20500.19000.19500.1950278,000
Dec. 24, 20200.20500.21000.20500.21000.210024,000
Dec. 23, 20200.20500.21000.20000.20000.200027,200
Dec. 22, 20200.18000.21000.18000.21000.2100106,500
Dec. 21, 20200.21000.21000.17800.18500.1850263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...