LITH.V - Lithium Chile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 20200.12000.12000.12000.12000.1200119,700
Apr. 30, 20200.11000.12000.11000.11500.115044,100
Apr. 29, 20200.12500.12500.12500.12500.1250-
Apr. 28, 20200.12500.12500.12500.12500.1250-
Apr. 27, 20200.12500.12500.12500.12500.125046,500
Apr. 24, 20200.11000.11000.10000.10000.100041,800
Apr. 23, 20200.11000.11000.10500.10500.1050548,600
Apr. 22, 20200.11500.11500.11500.11500.1150-
Apr. 21, 20200.11500.11500.11500.11500.115017,600
Apr. 20, 20200.13500.13500.12000.12000.120023,500
Apr. 17, 20200.15000.16000.14000.14000.140034,600
Apr. 16, 20200.15000.15000.15000.15000.1500-
Apr. 15, 20200.15000.15000.15000.15000.15002,500
Apr. 14, 20200.15000.15000.14000.14000.140012,300
Apr. 13, 20200.14500.14500.14000.14000.14002,100
Apr. 09, 20200.14000.14000.12500.13500.135020,800
Apr. 08, 20200.13500.13500.12500.12500.125011,400
Apr. 07, 20200.15000.15000.12500.12500.12509,600
Apr. 06, 20200.13000.13000.13000.13000.13005,000
Apr. 03, 20200.13000.14000.12500.12500.125025,600
Apr. 02, 20200.13000.13000.13000.13000.13001,000
Apr. 01, 20200.12500.12500.12500.12500.1250-
Mar. 31, 20200.12500.12500.12500.12500.1250-
Mar. 30, 20200.12000.12500.12000.12500.125020,500
Mar. 27, 20200.13000.13000.12000.13000.13009,500
Mar. 26, 20200.13000.13000.13000.13000.130012,500
Mar. 25, 20200.12000.12000.12000.12000.1200-
Mar. 24, 20200.12000.12000.12000.12000.120012,500
Mar. 23, 20200.12000.12000.12000.12000.120019,000
Mar. 20, 20200.12500.12500.12500.12500.12502,500
Mar. 19, 20200.13000.13000.12500.12500.12509,300
Mar. 18, 20200.12500.12500.12500.12500.12502,600
Mar. 17, 20200.12000.12500.11500.12000.120011,300
Mar. 16, 20200.11500.12000.11500.12000.12003,900
Mar. 13, 20200.12500.12500.11500.12500.125041,200
Mar. 12, 20200.16000.16000.13000.13000.130038,500
Mar. 11, 20200.16000.16000.13500.14500.1450179,900
Mar. 10, 20200.17000.17000.15000.17000.170095,300
Mar. 09, 20200.16500.16500.13500.14000.1400107,100
Mar. 06, 20200.17000.17000.16500.16500.165035,900
Mar. 05, 20200.19000.19000.17000.17000.170094,000
Mar. 04, 20200.18500.18500.18500.18500.18506,000
Mar. 03, 20200.18500.19000.18500.19000.190019,300
Mar. 02, 20200.18500.19000.18500.19000.19002,800
Feb. 28, 20200.19000.19000.19000.19000.190015,200
Feb. 27, 20200.17000.19000.17000.19000.190043,000
Feb. 26, 20200.18000.18500.17000.17000.170060,000
Feb. 25, 20200.19500.19500.18000.18000.180014,400
Feb. 24, 20200.19000.19500.19000.19500.195079,500
Feb. 21, 20200.21000.21000.21000.21000.210018,000
Feb. 20, 20200.20000.20500.20000.20500.205025,000
Feb. 19, 20200.19500.19500.19500.19500.19502,000
Feb. 18, 20200.19000.19500.19000.19500.19503,500
Feb. 14, 20200.19000.19500.19000.19500.19502,500
Feb. 13, 20200.19500.20000.19000.19000.190010,400
Feb. 12, 20200.21000.21000.19500.20500.205069,100
Feb. 11, 20200.22000.22000.21000.22000.22006,500
Feb. 10, 20200.22500.23000.22000.22000.220029,900
Feb. 07, 20200.23000.24500.23000.24000.240020,500
Feb. 06, 20200.22500.22500.21500.22000.220020,000
Feb. 05, 20200.22500.23000.22500.23000.230017,800
Feb. 04, 20200.23000.24000.22000.22000.220038,500
Feb. 03, 20200.21000.21000.21000.21000.21001,000
Jan. 31, 20200.21000.21000.20000.21000.210080,900
Jan. 30, 20200.21000.22000.21000.21000.210019,000
Jan. 29, 20200.22000.22000.21000.21000.210061,000
Jan. 28, 20200.22000.22000.21500.21500.21508,500
Jan. 27, 20200.24000.24000.21500.21500.215014,200
Jan. 24, 20200.22500.22500.22500.22500.2250-
Jan. 23, 20200.23500.23500.22000.22500.225027,800
Jan. 22, 20200.23000.23000.22000.22000.220026,700
Jan. 21, 20200.23500.23500.23500.23500.2350500
Jan. 20, 20200.23500.25000.23500.23500.235023,200
Jan. 17, 20200.24000.24000.22500.22500.22509,000
Jan. 16, 20200.23000.23000.23000.23000.230010,100
Jan. 15, 20200.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...