Lithium Chile Inc. (LTMCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5755

-0.0271

(-4.49%)

At close: 01:10PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5890	0.5890	0.5740	0.5760	0.5760	89,900
Apr 25, 2024	0.5900	0.6030	0.5900	0.6030	0.6030	3,300
Apr 24, 2024	0.5540	0.5900	0.5500	0.5900	0.5900	14,800
Apr 23, 2024	0.5550	0.5580	0.5500	0.5500	0.5500	9,000
Apr 22, 2024	0.5810	0.5810	0.5530	0.5580	0.5580	35,300
Apr 19, 2024	0.6000	0.6000	0.5640	0.5660	0.5660	209,000
Apr 18, 2024	0.6220	0.6250	0.5870	0.6000	0.6000	99,100
Apr 17, 2024	0.6000	0.6180	0.6000	0.6180	0.6180	19,300
Apr 16, 2024	0.6040	0.6160	0.5980	0.5980	0.5980	35,900
Apr 15, 2024	0.6000	0.6120	0.6000	0.6120	0.6120	26,100
Apr 12, 2024	0.6000	0.6030	0.5950	0.6000	0.6000	26,000
Apr 11, 2024	0.5980	0.5990	0.5980	0.5990	0.5990	11,600
Apr 10, 2024	0.5510	0.6030	0.5510	0.5900	0.5900	18,300
Apr 09, 2024	0.5790	0.5990	0.5790	0.5890	0.5890	29,200
Apr 08, 2024	0.5710	0.5770	0.5650	0.5650	0.5650	17,300
Apr 05, 2024	0.5820	0.6070	0.5630	0.5770	0.5770	46,900
Apr 04, 2024	0.5870	0.6300	0.5870	0.5870	0.5870	71,100
Apr 03, 2024	0.5900	0.5900	0.5740	0.5800	0.5800	10,200
Apr 02, 2024	0.5480	0.5730	0.5480	0.5610	0.5610	52,500
Apr 01, 2024	0.5420	0.5860	0.5420	0.5700	0.5700	13,200
Mar 28, 2024	0.5850	0.5920	0.5670	0.5740	0.5740	54,900
Mar 27, 2024	0.5860	0.5970	0.5860	0.5860	0.5860	18,700
Mar 26, 2024	0.6070	0.6130	0.5970	0.5980	0.5980	24,300
Mar 25, 2024	0.6100	0.6350	0.6100	0.6230	0.6230	25,800
Mar 22, 2024	0.5800	0.6400	0.5800	0.6310	0.6310	146,200
Mar 21, 2024	0.5740	0.6000	0.5640	0.6000	0.6000	180,300
Mar 20, 2024	0.5420	0.5660	0.5330	0.5660	0.5660	90,500
Mar 19, 2024	0.5360	0.5360	0.5210	0.5210	0.5210	29,200
Mar 18, 2024	0.5280	0.5590	0.5280	0.5380	0.5380	30,800
Mar 15, 2024	0.5740	0.5740	0.5450	0.5450	0.5450	123,200
Mar 14, 2024	0.4940	0.5500	0.4940	0.5380	0.5380	146,500
Mar 13, 2024	0.5060	0.5120	0.4980	0.4980	0.4980	38,900
Mar 12, 2024	0.4860	0.5060	0.4860	0.5050	0.5050	39,500
Mar 11, 2024	0.5180	0.5180	0.4930	0.4950	0.4950	46,200
Mar 08, 2024	0.4890	0.5180	0.4890	0.5180	0.5180	22,200
Mar 07, 2024	0.5190	0.5190	0.4890	0.5160	0.5160	17,700
Mar 06, 2024	0.5000	0.5400	0.5000	0.5190	0.5190	73,900
Mar 05, 2024	0.5120	0.5300	0.4920	0.4920	0.4920	26,300
Mar 04, 2024	0.5310	0.5370	0.5120	0.5120	0.5120	75,100
Mar 01, 2024	0.5420	0.5530	0.5300	0.5300	0.5300	47,100
Feb 29, 2024	0.5480	0.5550	0.5200	0.5300	0.5300	168,200
Feb 28, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	11,800
Feb 27, 2024	0.4910	0.5190	0.4910	0.5150	0.5150	24,700
Feb 26, 2024	0.4840	0.4980	0.4810	0.4840	0.4840	23,800
Feb 23, 2024	0.4710	0.4920	0.4710	0.4810	0.4810	28,500
Feb 22, 2024	0.4720	0.4900	0.4720	0.4830	0.4830	25,200
Feb 21, 2024	0.4660	0.4800	0.4570	0.4570	0.4570	32,000
Feb 20, 2024	0.4490	0.4670	0.4340	0.4630	0.4630	62,700
Feb 16, 2024	0.4620	0.4710	0.4590	0.4650	0.4650	7,000
Feb 15, 2024	0.4450	0.4770	0.4450	0.4590	0.4590	48,300
Feb 14, 2024	0.4610	0.4740	0.4560	0.4700	0.4700	24,900
Feb 13, 2024	0.4760	0.4840	0.4740	0.4740	0.4740	5,300
Feb 12, 2024	0.4780	0.5000	0.4780	0.4900	0.4900	13,800
Feb 09, 2024	0.4040	0.4710	0.4040	0.4710	0.4710	57,600
Feb 08, 2024	0.4110	0.4230	0.3970	0.4230	0.4230	20,300
Feb 07, 2024	0.3900	0.4240	0.3900	0.4140	0.4140	30,200
Feb 06, 2024	0.4140	0.4300	0.4140	0.4200	0.4200	32,400
Feb 05, 2024	0.4450	0.4460	0.4140	0.4220	0.4220	19,200
Feb 02, 2024	0.4450	0.4590	0.4360	0.4400	0.4400	97,300
Feb 01, 2024	0.4320	0.4630	0.4320	0.4450	0.4450	55,400
Jan 31, 2024	0.4300	0.4510	0.4300	0.4420	0.4420	47,300
Jan 30, 2024	0.3900	0.4340	0.3840	0.4330	0.4330	50,000
Jan 29, 2024	0.3880	0.3970	0.3880	0.3900	0.3900	16,800
Jan 26, 2024	0.3600	0.3840	0.3600	0.3840	0.3840	41,400
Jan 25, 2024	0.3670	0.3800	0.3640	0.3690	0.3690	46,700
Jan 24, 2024	0.3500	0.3740	0.3500	0.3720	0.3720	9,800
Jan 23, 2024	0.3610	0.3610	0.3520	0.3600	0.3600	49,900
Jan 22, 2024	0.3500	0.3800	0.3460	0.3570	0.3570	195,800
Jan 19, 2024	0.3830	0.3830	0.3630	0.3630	0.3630	188,100
Jan 18, 2024	0.3980	0.3980	0.3780	0.3780	0.3780	11,600
Jan 17, 2024	0.3810	0.3860	0.3810	0.3840	0.3840	8,200
Jan 16, 2024	0.4120	0.4120	0.3710	0.3790	0.3790	11,000
Jan 12, 2024	0.3560	0.3910	0.3560	0.3910	0.3910	1,100
Jan 11, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	29,800
Jan 10, 2024	0.3560	0.3650	0.3550	0.3580	0.3580	17,500
Jan 09, 2024	0.3690	0.3730	0.3540	0.3660	0.3660	12,800
Jan 08, 2024	0.3850	0.4060	0.3710	0.3710	0.3710	14,400
Jan 05, 2024	0.3790	0.3860	0.3750	0.3820	0.3820	33,200
Jan 04, 2024	0.4000	0.4000	0.3780	0.3790	0.3790	17,400
Jan 03, 2024	0.4010	0.4130	0.4000	0.4000	0.4000	1,600
Jan 02, 2024	0.3870	0.4200	0.3870	0.4190	0.4190	47,600
Dec 29, 2023	0.4140	0.4140	0.3910	0.3970	0.3970	56,900
Dec 28, 2023	0.4130	0.4300	0.4130	0.4240	0.4240	14,200
Dec 27, 2023	0.3900	0.4090	0.3900	0.4050	0.4050	21,200
Dec 26, 2023	0.3950	0.4200	0.3900	0.4200	0.4200	12,100
Dec 22, 2023	0.4130	0.4170	0.3950	0.4030	0.4030	13,300
Dec 21, 2023	0.3970	0.4100	0.3790	0.3900	0.3900	24,300
Dec 20, 2023	0.4100	0.4200	0.4080	0.4110	0.4110	14,800
Dec 19, 2023	0.3720	0.4180	0.3720	0.4120	0.4120	27,600
Dec 18, 2023	0.4300	0.4300	0.3830	0.3830	0.3830	18,300
Dec 15, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	8,000
Dec 14, 2023	0.4360	0.4360	0.4210	0.4220	0.4220	21,100
Dec 13, 2023	0.4100	0.4230	0.4100	0.4170	0.4170	6,500
Dec 12, 2023	0.4160	0.4350	0.4160	0.4250	0.4250	19,600
Dec 11, 2023	0.4490	0.4490	0.4140	0.4140	0.4140	26,000
Dec 08, 2023	0.4070	0.4640	0.4070	0.4330	0.4330	66,800
Dec 07, 2023	0.3880	0.4100	0.3860	0.4080	0.4080	51,700
Dec 06, 2023	0.3650	0.3840	0.3650	0.3800	0.3800	20,600
Dec 05, 2023	0.4000	0.4000	0.3460	0.3530	0.3530	49,500
Dec 04, 2023	0.4070	0.4070	0.3910	0.3980	0.3980	10,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,035.93-2,105.33(-2.39%)

Lithium Chile Inc. (LTMCF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,035.93
-2,105.33(-2.39%)