Canada markets closed

Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7800-0.0300 (-3.70%)
At close: 03:17PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.82000.82000.78000.78000.780077,400
Apr 25, 20240.82000.83000.79000.81000.810050,500
Apr 24, 20240.77000.81000.77000.81000.8100150,800
Apr 23, 20240.76000.76000.75000.76000.760075,900
Apr 22, 20240.81000.81000.75000.76000.7600133,400
Apr 19, 20240.83000.83000.78000.79000.7900182,500
Apr 18, 20240.86000.88000.81000.81000.8100395,100
Apr 17, 20240.83000.85000.83000.85000.850080,400
Apr 16, 20240.84000.85000.82000.82000.820078,200
Apr 15, 20240.84000.85000.83000.84000.8400181,000
Apr 12, 20240.84000.84000.82000.82000.8200132,200
Apr 11, 20240.82000.84000.82000.82000.8200141,700
Apr 10, 20240.80000.83000.79000.81000.8100195,800
Apr 09, 20240.79000.81000.78000.80000.800066,200
Apr 08, 20240.78000.78000.76000.77000.7700256,200
Apr 05, 20240.82000.82000.77000.77000.7700434,800
Apr 04, 20240.79000.84000.79000.81000.8100331,200
Apr 03, 20240.77000.80000.77000.77000.7700359,600
Apr 02, 20240.79000.79000.75000.75000.7500281,000
Apr 01, 20240.78000.79000.77000.77000.770071,800
Mar 28, 20240.79000.80000.77000.77000.7700232,000
Mar 27, 20240.80000.81000.78000.80000.8000126,200
Mar 26, 20240.84000.84000.81000.81000.8100246,700
Mar 25, 20240.88000.88000.82000.85000.8500213,200
Mar 22, 20240.81000.88000.81000.88000.8800586,700
Mar 21, 20240.78000.82000.78000.82000.8200428,200
Mar 20, 20240.75000.78000.72000.77000.7700279,600
Mar 19, 20240.73000.75000.72000.73000.730039,700
Mar 18, 20240.76000.76000.72000.72000.720091,100
Mar 15, 20240.73000.78000.73000.76000.7600374,000
Mar 14, 20240.69000.75000.66000.74000.7400477,000
Mar 13, 20240.69000.69000.66000.68000.6800171,400
Mar 12, 20240.68000.69000.67000.69000.6900137,300
Mar 11, 20240.71000.71000.67000.67000.6700237,500
Mar 08, 20240.70000.73000.69000.69000.6900183,800
Mar 07, 20240.70000.70000.66000.69000.6900132,600
Mar 06, 20240.67000.73000.67000.70000.7000237,900
Mar 05, 20240.71000.71000.66000.66000.6600316,400
Mar 04, 20240.73000.73000.69000.69000.6900428,100
Mar 01, 20240.75000.75000.71000.71000.7100209,100
Feb 29, 20240.70000.76000.70000.74000.7400324,100
Feb 28, 20240.70000.71000.69000.70000.7000316,500
Feb 27, 20240.66000.70000.66000.70000.7000333,700
Feb 26, 20240.66000.67000.64000.65000.6500150,100
Feb 23, 20240.65000.67000.65000.65000.6500111,000
Feb 22, 20240.66000.66000.64000.64000.640070,700
Feb 21, 20240.65000.65000.62000.63000.6300280,900
Feb 20, 20240.62000.63000.60000.63000.6300150,400
Feb 16, 20240.64000.64000.60000.62000.6200375,300
Feb 15, 20240.64000.64000.62000.63500.635071,700
Feb 14, 20240.63000.65000.61000.65000.6500170,400
Feb 13, 20240.66000.67000.64000.64000.6400181,700
Feb 12, 20240.62000.67000.62000.66000.6600171,800
Feb 09, 20240.58000.65000.57000.62000.6200390,700
Feb 08, 20240.55000.58000.53000.58000.5800244,800
Feb 07, 20240.56000.57000.55000.55000.5500112,400
Feb 06, 20240.56000.58000.56000.56000.560050,600
Feb 05, 20240.59000.59000.55000.57000.5700245,300
Feb 02, 20240.63000.63000.58000.59000.5900127,200
Feb 01, 20240.58000.62000.58000.61000.6100261,500
Jan 31, 20240.60000.60000.57000.57000.5700147,500
Jan 30, 20240.54000.59000.51000.58000.5800336,700
Jan 29, 20240.52000.53000.52000.52000.520068,400
Jan 26, 20240.50000.53000.49500.53000.5300512,800
Jan 25, 20240.50000.51000.49000.50000.500048,600
Jan 24, 20240.47000.51000.47000.50000.500091,600
Jan 23, 20240.50000.50000.48000.48500.485034,100
Jan 22, 20240.50000.51000.47000.49000.4900167,500
Jan 19, 20240.51000.52000.49000.52000.5200140,400
Jan 18, 20240.52000.54000.51000.51000.510028,500
Jan 17, 20240.49500.53000.49500.52000.5200132,500
Jan 16, 20240.52000.53000.49000.50000.500099,900
Jan 15, 20240.52000.54000.51000.52000.5200128,600
Jan 12, 20240.48500.52000.47000.50000.5000125,300
Jan 11, 20240.48000.48000.47000.47000.470049,600
Jan 10, 20240.49500.49500.47000.47500.475049,000
Jan 09, 20240.49000.49000.48000.49000.490043,800
Jan 08, 20240.51000.54000.49000.49000.4900195,700
Jan 05, 20240.52000.52000.49800.50000.500086,500
Jan 04, 20240.53000.54000.51000.52000.5200135,700
Jan 03, 20240.56000.56000.53000.54000.540058,800
Jan 02, 20240.53000.58000.52000.56000.5600179,200
Dec 29, 20230.55000.55000.53000.53000.530013,000
Dec 28, 20230.54000.57000.54000.57000.570037,600
Dec 27, 20230.52000.55000.52000.55000.5500153,100
Dec 22, 20230.52000.54000.52000.53000.530014,500
Dec 21, 20230.55000.55000.53000.53000.5300102,800
Dec 20, 20230.55000.56000.54000.55000.5500132,100
Dec 19, 20230.53000.56000.52000.56000.560078,700
Dec 18, 20230.56000.56000.52000.53000.5300130,900
Dec 15, 20230.58000.58000.55000.55000.550038,200
Dec 14, 20230.60000.60000.57000.58000.580056,500
Dec 13, 20230.57000.60000.56000.59000.590023,200
Dec 12, 20230.57000.59000.56000.56000.560046,900
Dec 11, 20230.57000.57000.56000.56500.565030,800
Dec 08, 20230.56000.63000.56000.60000.6000130,800
Dec 07, 20230.53000.57000.53000.57000.5700230,100
Dec 06, 20230.49000.53000.49000.52000.5200224,700
Dec 05, 20230.53000.53000.47500.48000.4800168,400
Dec 04, 20230.56000.56000.53000.54000.5400112,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...