Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5900

-0.0400

(-6.35%)

At close: 02:35PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.6400	0.6400	0.5900	0.5900	0.5900	61,308
Jun 27, 2022	0.6200	0.6600	0.6200	0.6300	0.6300	36,800
Jun 24, 2022	0.5800	0.6100	0.5600	0.6100	0.6100	157,100
Jun 23, 2022	0.6000	0.6000	0.5500	0.5600	0.5600	31,700
Jun 22, 2022	0.5700	0.6000	0.5600	0.5800	0.5800	63,900
Jun 21, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	62,800
Jun 20, 2022	0.6100	0.6200	0.6000	0.6000	0.6000	22,300
Jun 17, 2022	0.5900	0.6200	0.5900	0.6100	0.6100	37,300
Jun 16, 2022	0.6200	0.6200	0.5900	0.5900	0.5900	51,900
Jun 15, 2022	0.6200	0.6400	0.6200	0.6200	0.6200	49,600
Jun 14, 2022	0.6100	0.6200	0.5900	0.6200	0.6200	289,200
Jun 13, 2022	0.6100	0.6300	0.6000	0.6100	0.6100	198,600
Jun 10, 2022	0.6600	0.6600	0.6400	0.6500	0.6500	61,200
Jun 09, 2022	0.7200	0.7200	0.6500	0.6600	0.6600	264,200
Jun 08, 2022	0.6900	0.7100	0.6900	0.6900	0.6900	50,000
Jun 07, 2022	0.6800	0.7100	0.6700	0.7100	0.7100	192,400
Jun 06, 2022	0.6700	0.6900	0.6600	0.6800	0.6800	169,800
Jun 03, 2022	0.6900	0.7000	0.6700	0.6700	0.6700	104,300
Jun 02, 2022	0.6900	0.7100	0.6700	0.7000	0.7000	217,000
Jun 01, 2022	0.6900	0.7000	0.6500	0.6700	0.6700	362,400
May 31, 2022	0.7100	0.7100	0.6900	0.7000	0.7000	134,900
May 30, 2022	0.7300	0.7500	0.7000	0.7100	0.7100	182,800
May 27, 2022	0.6900	0.7100	0.6800	0.7100	0.7100	429,900
May 26, 2022	0.7300	0.7700	0.6900	0.6900	0.6900	391,500
May 25, 2022	0.6800	0.7400	0.6800	0.7400	0.7400	119,100
May 24, 2022	0.7100	0.7100	0.6800	0.6800	0.6800	201,600
May 20, 2022	0.7300	0.7300	0.6600	0.7000	0.7000	192,900
May 19, 2022	0.7100	0.7400	0.7100	0.7200	0.7200	149,700
May 18, 2022	0.7500	0.7500	0.7200	0.7300	0.7300	120,000
May 17, 2022	0.7700	0.7800	0.7400	0.7600	0.7600	177,200
May 16, 2022	0.8300	0.8300	0.7300	0.7800	0.7800	253,800
May 13, 2022	0.7000	0.7900	0.7000	0.7900	0.7900	178,600
May 12, 2022	0.7100	0.7100	0.6300	0.6800	0.6800	245,700
May 11, 2022	0.6600	0.7300	0.6600	0.7000	0.7000	459,400
May 10, 2022	0.7200	0.7300	0.6800	0.6900	0.6900	376,500
May 09, 2022	0.8000	0.8000	0.7300	0.7300	0.7300	380,200
May 06, 2022	0.8400	0.8400	0.7900	0.8300	0.8300	179,300
May 05, 2022	0.8900	0.8900	0.8200	0.8300	0.8300	84,100
May 04, 2022	0.8200	0.9100	0.8200	0.8700	0.8700	241,800
May 03, 2022	0.8100	0.8400	0.8000	0.8150	0.8150	252,100
May 02, 2022	0.8500	0.8500	0.8000	0.8100	0.8100	156,700
Apr 29, 2022	0.8800	0.8800	0.8200	0.8300	0.8300	84,900
Apr 28, 2022	0.8700	0.8800	0.8500	0.8800	0.8800	121,100
Apr 27, 2022	0.8500	0.8700	0.8300	0.8600	0.8600	155,300
Apr 26, 2022	0.8800	0.8800	0.8300	0.8300	0.8300	127,200
Apr 25, 2022	0.8900	0.9100	0.8600	0.8800	0.8800	217,500
Apr 22, 2022	0.9200	0.9200	0.8900	0.9200	0.9200	286,100
Apr 21, 2022	0.9800	0.9900	0.9200	0.9200	0.9200	334,200
Apr 20, 2022	0.9800	0.9800	0.9500	0.9800	0.9800	102,300
Apr 19, 2022	0.9700	1.0100	0.9600	0.9750	0.9750	320,900
Apr 18, 2022	0.9800	1.0000	0.9200	0.9700	0.9700	316,200
Apr 14, 2022	0.9900	0.9900	0.9500	0.9700	0.9700	168,800
Apr 13, 2022	0.9700	1.0100	0.9600	0.9900	0.9900	221,600
Apr 12, 2022	0.9700	0.9800	0.9500	0.9600	0.9600	288,000
Apr 11, 2022	1.0000	1.0000	0.9500	0.9800	0.9800	179,700
Apr 08, 2022	1.0100	1.0100	0.9600	0.9900	0.9900	289,200
Apr 07, 2022	1.0400	1.0500	0.9900	1.0100	1.0100	427,500
Apr 06, 2022	1.0800	1.0800	0.9700	1.0800	1.0800	481,000
Apr 05, 2022	1.0800	1.1200	1.0500	1.0900	1.0900	718,800
Apr 04, 2022	1.0300	1.1000	1.0300	1.0600	1.0600	1,229,300
Apr 01, 2022	0.9400	1.0500	0.9300	1.0300	1.0300	1,326,700
Mar 31, 2022	0.9300	0.9600	0.9200	0.9300	0.9300	287,900
Mar 30, 2022	0.9200	0.9800	0.9100	0.9400	0.9400	518,600
Mar 29, 2022	0.8800	0.9300	0.8700	0.9100	0.9100	253,800
Mar 28, 2022	0.9000	0.9000	0.8800	0.8800	0.8800	144,800
Mar 25, 2022	0.9300	0.9300	0.8700	0.8800	0.8800	200,300
Mar 24, 2022	0.9100	0.9300	0.8600	0.9050	0.9050	356,500
Mar 23, 2022	0.9400	0.9500	0.9100	0.9100	0.9100	281,700
Mar 22, 2022	0.9100	0.9800	0.8900	0.9400	0.9400	582,900
Mar 21, 2022	0.9100	0.9100	0.8900	0.9100	0.9100	300,900
Mar 18, 2022	0.9000	0.9200	0.8800	0.9200	0.9200	286,100
Mar 17, 2022	0.8700	0.9100	0.8700	0.9000	0.9000	124,000
Mar 16, 2022	0.8700	0.9100	0.8700	0.8800	0.8800	202,200
Mar 15, 2022	0.8700	0.8800	0.8400	0.8600	0.8600	229,300
Mar 14, 2022	0.9000	0.9100	0.8300	0.8500	0.8500	352,300
Mar 11, 2022	0.9200	0.9200	0.8900	0.9000	0.9000	183,500
Mar 10, 2022	0.8500	0.9300	0.8500	0.9100	0.9100	672,900
Mar 09, 2022	0.9400	0.9500	0.8600	0.8600	0.8600	680,700
Mar 08, 2022	0.9800	1.0200	0.8900	0.9300	0.9300	1,570,900
Mar 07, 2022	0.8500	1.0200	0.8500	1.0000	1.0000	2,514,100
Mar 04, 2022	0.8000	0.8200	0.7800	0.8200	0.8200	267,900
Mar 03, 2022	0.8300	0.8400	0.7900	0.8100	0.8100	303,500
Mar 02, 2022	0.8100	0.8500	0.7800	0.8200	0.8200	560,300
Mar 01, 2022	0.8200	0.8500	0.8000	0.8100	0.8100	483,300
Feb 28, 2022	0.8200	0.8500	0.8000	0.8400	0.8400	132,400
Feb 25, 2022	0.8300	0.8400	0.7800	0.8300	0.8300	213,900
Feb 24, 2022	0.7000	0.8100	0.6800	0.8100	0.8100	921,700
Feb 23, 2022	0.8300	0.8400	0.7700	0.7800	0.7800	432,300
Feb 22, 2022	0.8500	0.8700	0.8000	0.8100	0.8100	770,600
Feb 18, 2022	0.8700	0.8800	0.8300	0.8800	0.8800	409,100
Feb 17, 2022	0.8500	0.8700	0.8200	0.8500	0.8500	483,100
Feb 16, 2022	0.8900	0.9000	0.8500	0.8700	0.8700	568,800
Feb 15, 2022	0.8600	0.9100	0.7900	0.9000	0.9000	1,426,400
Feb 14, 2022	0.9000	0.9300	0.8300	0.8400	0.8400	689,600
Feb 11, 2022	0.9800	0.9900	0.8800	0.8900	0.8900	918,900
Feb 10, 2022	0.9900	1.0100	0.9500	0.9700	0.9700	724,600
Feb 09, 2022	1.0300	1.0500	0.9700	1.0200	1.0200	611,800
Feb 08, 2022	1.0100	1.0500	0.9100	1.0300	1.0300	2,427,600
Feb 07, 2022	1.1500	1.2100	1.0500	1.0700	1.0700	1,976,300
Feb 04, 2022	1.0100	1.1400	1.0100	1.1300	1.1300	944,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7769-0.0002(-0.0233%)

CRUDE OIL111.94+0.18(+0.16%)

BTC-CAD26,161.69-825.02(-3.06%)

Lithium Chile Inc. (LITH.V)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7769
-0.0002(-0.0233%)

CRUDE OIL
111.94
+0.18(+0.16%)

BTC-CAD
26,161.69
-825.02(-3.06%)