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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 13, 2021	0.4100	0.4400	0.4100	0.4300	0.4300	180,400
May 12, 2021	0.4100	0.4350	0.3850	0.4300	0.4300	327,900
May 11, 2021	0.4400	0.4400	0.3650	0.4050	0.4050	267,600
May 10, 2021	0.4850	0.4850	0.4150	0.4250	0.4250	284,300
May 07, 2021	0.4900	0.4900	0.4700	0.4750	0.4750	158,500
May 06, 2021	0.5100	0.5200	0.4750	0.4800	0.4800	56,900
May 05, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	60,000
May 04, 2021	0.5200	0.5200	0.4900	0.5200	0.5200	190,900
May 03, 2021	0.5000	0.5200	0.4900	0.5200	0.5200	115,200
Apr. 30, 2021	0.5100	0.5100	0.5000	0.5100	0.5100	15,300
Apr. 29, 2021	0.5400	0.5400	0.5000	0.5100	0.5100	217,800
Apr. 28, 2021	0.5300	0.5300	0.5100	0.5200	0.5200	108,500
Apr. 27, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	183,700
Apr. 26, 2021	0.5100	0.5300	0.4850	0.5300	0.5300	247,000
Apr. 23, 2021	0.4950	0.5100	0.4950	0.5100	0.5100	59,200
Apr. 22, 2021	0.5000	0.5100	0.4850	0.5000	0.5000	62,700
Apr. 21, 2021	0.5300	0.5300	0.4800	0.4850	0.4850	125,700
Apr. 20, 2021	0.4900	0.5000	0.4800	0.4850	0.4850	123,000
Apr. 19, 2021	0.5100	0.5100	0.4800	0.4900	0.4900	52,800
Apr. 16, 2021	0.5200	0.5200	0.4950	0.5100	0.5100	56,800
Apr. 15, 2021	0.4950	0.5100	0.4900	0.5000	0.5000	126,300
Apr. 14, 2021	0.5100	0.5100	0.4800	0.4800	0.4800	62,900
Apr. 13, 2021	0.5300	0.5300	0.4850	0.5100	0.5100	165,100
Apr. 12, 2021	0.5700	0.5800	0.5100	0.5100	0.5100	201,000
Apr. 09, 2021	0.5400	0.5700	0.5300	0.5400	0.5400	313,200
Apr. 08, 2021	0.5100	0.5400	0.4800	0.5300	0.5300	240,600
Apr. 07, 2021	0.4850	0.4950	0.4700	0.4850	0.4850	82,600
Apr. 06, 2021	0.4600	0.4950	0.4600	0.4750	0.4750	98,900
Apr. 05, 2021	0.4800	0.4800	0.4400	0.4500	0.4500	224,900
Apr. 01, 2021	0.4800	0.4800	0.4600	0.4650	0.4650	43,200
Mar. 31, 2021	0.4750	0.4800	0.4600	0.4700	0.4700	79,900
Mar. 30, 2021	0.4550	0.4900	0.4450	0.4750	0.4750	272,300
Mar. 29, 2021	0.5000	0.5000	0.4500	0.4500	0.4500	90,500
Mar. 26, 2021	0.4700	0.4750	0.4500	0.4700	0.4700	103,800
Mar. 25, 2021	0.4650	0.4700	0.4200	0.4700	0.4700	180,200
Mar. 24, 2021	0.5100	0.5200	0.4600	0.4650	0.4650	372,500
Mar. 23, 2021	0.5100	0.5400	0.5000	0.5000	0.5000	169,300
Mar. 22, 2021	0.5500	0.5600	0.4900	0.5500	0.5500	497,300
Mar. 19, 2021	0.5400	0.5800	0.5100	0.5800	0.5800	197,100
Mar. 18, 2021	0.5600	0.5600	0.5200	0.5300	0.5300	137,800
Mar. 17, 2021	0.5500	0.5500	0.5300	0.5500	0.5500	135,900
Mar. 16, 2021	0.6100	0.6100	0.5400	0.5400	0.5400	192,200
Mar. 15, 2021	0.5600	0.6300	0.5600	0.6000	0.6000	563,100
Mar. 12, 2021	0.5200	0.6000	0.4900	0.5500	0.5500	919,300
Mar. 11, 2021	0.5500	0.5600	0.5100	0.5400	0.5400	434,300
Mar. 10, 2021	0.5300	0.5600	0.5000	0.5500	0.5500	313,800
Mar. 09, 2021	0.4850	0.5000	0.4700	0.5000	0.5000	265,300
Mar. 08, 2021	0.5400	0.5400	0.4700	0.4850	0.4850	354,500
Mar. 05, 2021	0.4900	0.5300	0.4000	0.5100	0.5100	1,078,800
Mar. 04, 2021	0.5800	0.5800	0.4000	0.4750	0.4750	1,525,200
Mar. 03, 2021	0.6600	0.6600	0.5700	0.5900	0.5900	409,400
Mar. 02, 2021	0.6900	0.7000	0.5800	0.6500	0.6500	468,100
Mar. 01, 2021	0.6800	0.7300	0.6700	0.6800	0.6800	450,700
Feb. 26, 2021	0.6000	0.6700	0.5400	0.6700	0.6700	375,600
Feb. 25, 2021	0.7100	0.7200	0.6100	0.6300	0.6300	426,700
Feb. 24, 2021	0.6300	0.7100	0.6300	0.6600	0.6600	599,100
Feb. 23, 2021	0.6000	0.6300	0.5000	0.6100	0.6100	655,000
Feb. 22, 2021	0.7600	0.7600	0.6500	0.6700	0.6700	657,900
Feb. 19, 2021	0.7700	0.8100	0.7100	0.7600	0.7600	1,286,300
Feb. 18, 2021	0.7000	0.7500	0.6400	0.7500	0.7500	1,483,200
Feb. 17, 2021	0.7400	0.7400	0.6400	0.7200	0.7200	1,703,700
Feb. 16, 2021	0.8500	0.8700	0.7100	0.7800	0.7800	2,005,500
Feb. 12, 2021	0.9200	0.9500	0.6700	0.8400	0.8400	1,817,000
Feb. 11, 2021	0.6700	1.1500	0.6700	0.8700	0.8700	7,405,200
Feb. 10, 2021	0.6300	0.7500	0.6300	0.6800	0.6800	3,921,600
Feb. 09, 2021	0.4500	0.8500	0.4500	0.6600	0.6600	4,257,800
Feb. 08, 2021	0.4000	0.4500	0.4000	0.4450	0.4450	598,800
Feb. 05, 2021	0.3900	0.4200	0.3800	0.4000	0.4000	443,700
Feb. 04, 2021	0.3600	0.3750	0.3450	0.3750	0.3750	344,800
Feb. 03, 2021	0.3450	0.3600	0.3450	0.3600	0.3600	219,300
Feb. 02, 2021	0.3100	0.3600	0.3000	0.3500	0.3500	470,100
Feb. 01, 2021	0.3200	0.3300	0.3000	0.3050	0.3050	193,200
Jan. 29, 2021	0.3300	0.3350	0.3000	0.3150	0.3150	380,600
Jan. 28, 2021	0.3500	0.3650	0.3400	0.3450	0.3450	269,600
Jan. 27, 2021	0.3900	0.3900	0.3700	0.3700	0.3700	407,300
Jan. 26, 2021	0.4100	0.4100	0.3800	0.4000	0.4000	280,600
Jan. 25, 2021	0.4200	0.4300	0.3800	0.3900	0.3900	271,000
Jan. 22, 2021	0.3800	0.4200	0.3800	0.4200	0.4200	514,500
Jan. 21, 2021	0.4250	0.4300	0.4150	0.4300	0.4300	198,500
Jan. 20, 2021	0.4000	0.4400	0.3900	0.4200	0.4200	845,200
Jan. 19, 2021	0.3600	0.3800	0.3550	0.3700	0.3700	313,000
Jan. 18, 2021	0.3600	0.3600	0.3400	0.3400	0.3400	231,800
Jan. 15, 2021	0.3600	0.3600	0.3200	0.3400	0.3400	169,300
Jan. 14, 2021	0.3900	0.4100	0.3350	0.3500	0.3500	716,000
Jan. 13, 2021	0.3450	0.3800	0.3300	0.3750	0.3750	827,100
Jan. 12, 2021	0.2900	0.3300	0.2750	0.3300	0.3300	236,100
Jan. 11, 2021	0.3100	0.3100	0.2700	0.2850	0.2850	280,100
Jan. 08, 2021	0.3400	0.3650	0.3050	0.3050	0.3050	891,400
Jan. 07, 2021	0.2800	0.3200	0.2800	0.3200	0.3200	717,800
Jan. 06, 2021	0.2600	0.2800	0.2550	0.2700	0.2700	303,300
Jan. 05, 2021	0.2500	0.2600	0.2350	0.2600	0.2600	785,400
Jan. 04, 2021	0.2500	0.2500	0.2200	0.2350	0.2350	561,300
Dec. 31, 2020	0.1950	0.2200	0.1950	0.2200	0.2200	167,600
Dec. 30, 2020	0.1900	0.1950	0.1900	0.1950	0.1950	15,600
Dec. 29, 2020	0.1900	0.2050	0.1900	0.1950	0.1950	278,000
Dec. 24, 2020	0.2050	0.2100	0.2050	0.2100	0.2100	24,000
Dec. 23, 2020	0.2050	0.2100	0.2000	0.2000	0.2000	27,200
Dec. 22, 2020	0.1800	0.2100	0.1800	0.2100	0.2100	106,500
Dec. 21, 2020	0.2100	0.2100	0.1780	0.1850	0.1850	263,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,366.69+230.88(+1.21%)

S&P 5004,173.85+61.35(+1.49%)

DOW34,382.13+360.68(+1.06%)

Lithium Chile Inc. (LITH.V)

S&P/TSX
19,366.69
+230.88(+1.21%)

S&P 500
4,173.85
+61.35(+1.49%)

DOW
34,382.13
+360.68(+1.06%)