Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.64000.64000.59000.59000.590061,308
Jun 27, 20220.62000.66000.62000.63000.630036,800
Jun 24, 20220.58000.61000.56000.61000.6100157,100
Jun 23, 20220.60000.60000.55000.56000.560031,700
Jun 22, 20220.57000.60000.56000.58000.580063,900
Jun 21, 20220.60000.60000.57000.57000.570062,800
Jun 20, 20220.61000.62000.60000.60000.600022,300
Jun 17, 20220.59000.62000.59000.61000.610037,300
Jun 16, 20220.62000.62000.59000.59000.590051,900
Jun 15, 20220.62000.64000.62000.62000.620049,600
Jun 14, 20220.61000.62000.59000.62000.6200289,200
Jun 13, 20220.61000.63000.60000.61000.6100198,600
Jun 10, 20220.66000.66000.64000.65000.650061,200
Jun 09, 20220.72000.72000.65000.66000.6600264,200
Jun 08, 20220.69000.71000.69000.69000.690050,000
Jun 07, 20220.68000.71000.67000.71000.7100192,400
Jun 06, 20220.67000.69000.66000.68000.6800169,800
Jun 03, 20220.69000.70000.67000.67000.6700104,300
Jun 02, 20220.69000.71000.67000.70000.7000217,000
Jun 01, 20220.69000.70000.65000.67000.6700362,400
May 31, 20220.71000.71000.69000.70000.7000134,900
May 30, 20220.73000.75000.70000.71000.7100182,800
May 27, 20220.69000.71000.68000.71000.7100429,900
May 26, 20220.73000.77000.69000.69000.6900391,500
May 25, 20220.68000.74000.68000.74000.7400119,100
May 24, 20220.71000.71000.68000.68000.6800201,600
May 20, 20220.73000.73000.66000.70000.7000192,900
May 19, 20220.71000.74000.71000.72000.7200149,700
May 18, 20220.75000.75000.72000.73000.7300120,000
May 17, 20220.77000.78000.74000.76000.7600177,200
May 16, 20220.83000.83000.73000.78000.7800253,800
May 13, 20220.70000.79000.70000.79000.7900178,600
May 12, 20220.71000.71000.63000.68000.6800245,700
May 11, 20220.66000.73000.66000.70000.7000459,400
May 10, 20220.72000.73000.68000.69000.6900376,500
May 09, 20220.80000.80000.73000.73000.7300380,200
May 06, 20220.84000.84000.79000.83000.8300179,300
May 05, 20220.89000.89000.82000.83000.830084,100
May 04, 20220.82000.91000.82000.87000.8700241,800
May 03, 20220.81000.84000.80000.81500.8150252,100
May 02, 20220.85000.85000.80000.81000.8100156,700
Apr 29, 20220.88000.88000.82000.83000.830084,900
Apr 28, 20220.87000.88000.85000.88000.8800121,100
Apr 27, 20220.85000.87000.83000.86000.8600155,300
Apr 26, 20220.88000.88000.83000.83000.8300127,200
Apr 25, 20220.89000.91000.86000.88000.8800217,500
Apr 22, 20220.92000.92000.89000.92000.9200286,100
Apr 21, 20220.98000.99000.92000.92000.9200334,200
Apr 20, 20220.98000.98000.95000.98000.9800102,300
Apr 19, 20220.97001.01000.96000.97500.9750320,900
Apr 18, 20220.98001.00000.92000.97000.9700316,200
Apr 14, 20220.99000.99000.95000.97000.9700168,800
Apr 13, 20220.97001.01000.96000.99000.9900221,600
Apr 12, 20220.97000.98000.95000.96000.9600288,000
Apr 11, 20221.00001.00000.95000.98000.9800179,700
Apr 08, 20221.01001.01000.96000.99000.9900289,200
Apr 07, 20221.04001.05000.99001.01001.0100427,500
Apr 06, 20221.08001.08000.97001.08001.0800481,000
Apr 05, 20221.08001.12001.05001.09001.0900718,800
Apr 04, 20221.03001.10001.03001.06001.06001,229,300
Apr 01, 20220.94001.05000.93001.03001.03001,326,700
Mar 31, 20220.93000.96000.92000.93000.9300287,900
Mar 30, 20220.92000.98000.91000.94000.9400518,600
Mar 29, 20220.88000.93000.87000.91000.9100253,800
Mar 28, 20220.90000.90000.88000.88000.8800144,800
Mar 25, 20220.93000.93000.87000.88000.8800200,300
Mar 24, 20220.91000.93000.86000.90500.9050356,500
Mar 23, 20220.94000.95000.91000.91000.9100281,700
Mar 22, 20220.91000.98000.89000.94000.9400582,900
Mar 21, 20220.91000.91000.89000.91000.9100300,900
Mar 18, 20220.90000.92000.88000.92000.9200286,100
Mar 17, 20220.87000.91000.87000.90000.9000124,000
Mar 16, 20220.87000.91000.87000.88000.8800202,200
Mar 15, 20220.87000.88000.84000.86000.8600229,300
Mar 14, 20220.90000.91000.83000.85000.8500352,300
Mar 11, 20220.92000.92000.89000.90000.9000183,500
Mar 10, 20220.85000.93000.85000.91000.9100672,900
Mar 09, 20220.94000.95000.86000.86000.8600680,700
Mar 08, 20220.98001.02000.89000.93000.93001,570,900
Mar 07, 20220.85001.02000.85001.00001.00002,514,100
Mar 04, 20220.80000.82000.78000.82000.8200267,900
Mar 03, 20220.83000.84000.79000.81000.8100303,500
Mar 02, 20220.81000.85000.78000.82000.8200560,300
Mar 01, 20220.82000.85000.80000.81000.8100483,300
Feb 28, 20220.82000.85000.80000.84000.8400132,400
Feb 25, 20220.83000.84000.78000.83000.8300213,900
Feb 24, 20220.70000.81000.68000.81000.8100921,700
Feb 23, 20220.83000.84000.77000.78000.7800432,300
Feb 22, 20220.85000.87000.80000.81000.8100770,600
Feb 18, 20220.87000.88000.83000.88000.8800409,100
Feb 17, 20220.85000.87000.82000.85000.8500483,100
Feb 16, 20220.89000.90000.85000.87000.8700568,800
Feb 15, 20220.86000.91000.79000.90000.90001,426,400
Feb 14, 20220.90000.93000.83000.84000.8400689,600
Feb 11, 20220.98000.99000.88000.89000.8900918,900
Feb 10, 20220.99001.01000.95000.97000.9700724,600
Feb 09, 20221.03001.05000.97001.02001.0200611,800
Feb 08, 20221.01001.05000.91001.03001.03002,427,600
Feb 07, 20221.15001.21001.05001.07001.07001,976,300
Feb 04, 20221.01001.14001.01001.13001.1300944,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...