Canada markets open in 8 hours 37 minutes

Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800+0.0100 (+1.49%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 18, 20200.21000.21000.21000.21000.21001,200
Dec. 17, 20200.22000.22000.21500.21500.2150155,600
Dec. 16, 20200.23000.23500.20500.20500.205086,300
Dec. 15, 20200.21000.21500.21000.21500.215056,800
Dec. 14, 20200.23000.23000.20000.20000.2000123,800
Dec. 11, 20200.21000.22500.21000.22000.220069,400
Dec. 10, 20200.24000.24000.24000.24000.240046,300
Dec. 09, 20200.23000.25500.23000.24000.2400308,800
Dec. 08, 20200.24000.24000.23500.24000.240068,200
Dec. 07, 20200.21500.24500.21500.24000.2400345,000
Dec. 04, 20200.20500.21000.19000.21000.2100197,600
Dec. 03, 20200.20000.20000.19500.20000.200057,000
Dec. 02, 20200.19000.20000.19000.19500.195041,400
Dec. 01, 20200.21000.21000.19000.20000.200043,600
Nov. 30, 20200.22000.22000.17500.19500.1950315,500
Nov. 27, 20200.22000.22000.21000.21000.2100203,500
Nov. 26, 20200.20500.22000.20500.21500.2150264,600
Nov. 25, 20200.21500.21500.20000.20500.205053,500
Nov. 24, 20200.20000.21000.20000.21000.2100107,200
Nov. 23, 20200.21000.21500.18500.21500.2150466,300
Nov. 20, 20200.20000.21000.20000.20500.2050557,100
Nov. 19, 20200.24500.25000.19000.19500.19501,211,400
Nov. 18, 20200.22500.26000.22000.24000.24001,795,400
Nov. 17, 20200.19000.23000.19000.22000.22001,291,500
Nov. 16, 20200.15500.20000.15500.19500.19501,267,000
Nov. 13, 20200.15500.15500.15000.15500.155097,800
Nov. 12, 20200.14000.15500.14000.15500.155039,300
Nov. 11, 20200.15000.15000.14000.14000.140034,300
Nov. 10, 20200.15000.15500.14500.15500.155061,900
Nov. 09, 20200.16500.16500.14500.14500.1450268,100
Nov. 06, 20200.14500.15500.14500.15500.155071,700
Nov. 05, 20200.15000.15000.14500.14500.145022,400
Nov. 04, 20200.14000.14500.14000.14500.145054,600
Nov. 03, 20200.14000.14500.14000.14500.145042,700
Nov. 02, 20200.13500.13500.13000.13000.13001,300
Oct. 30, 20200.14500.14500.13000.13000.1300180,800
Oct. 29, 20200.14500.14500.14000.14000.140063,500
Oct. 28, 20200.15000.15000.13500.14000.1400133,500
Oct. 27, 20200.13500.15500.13500.15000.1500173,300
Oct. 26, 20200.13000.15500.13000.13500.1350906,300
Oct. 23, 20200.14000.14500.13000.13000.1300930,600
Oct. 22, 20200.13500.13500.12500.13500.1350146,600
Oct. 21, 20200.13000.13500.12500.13000.1300186,500
Oct. 20, 20200.14000.14000.13000.13500.1350267,900
Oct. 19, 20200.14000.14500.14000.14500.145026,400
Oct. 16, 20200.14500.15000.14000.14500.1450265,700
Oct. 15, 20200.14000.14500.13000.14500.1450694,300
Oct. 14, 20200.15000.15000.14500.14500.1450183,300
Oct. 13, 20200.16500.17000.14500.15000.1500705,800
Oct. 09, 20200.16000.16500.15500.16500.165094,100
Oct. 08, 20200.17000.17000.16000.16000.1600123,200
Oct. 07, 20200.17500.17500.16000.16500.165069,700
Oct. 06, 20200.17500.18000.16000.16000.1600234,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...