Canada markets open in 1 hour 28 minutes

Lithium Chile Inc. (LTMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5862-0.0117 (-1.96%)
At close: 03:56PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.58600.59700.58600.58600.586018,700
Mar 26, 20240.60700.61300.59700.59800.598024,300
Mar 25, 20240.61000.63500.61000.62300.623025,800
Mar 22, 20240.58000.64000.58000.63100.6310146,200
Mar 21, 20240.57400.60000.56400.60000.6000180,300
Mar 20, 20240.54200.56600.53300.56600.566090,500
Mar 19, 20240.53600.53600.52100.52100.521029,200
Mar 18, 20240.52800.55900.52800.53800.538030,800
Mar 15, 20240.57400.57400.54500.54500.5450123,200
Mar 14, 20240.49400.55000.49400.53800.5380146,500
Mar 13, 20240.50600.51200.49800.49800.498038,900
Mar 12, 20240.48600.50600.48600.50500.505039,500
Mar 11, 20240.51800.51800.49300.49500.495046,200
Mar 08, 20240.48900.51800.48900.51800.518022,200
Mar 07, 20240.51900.51900.48900.51600.516017,700
Mar 06, 20240.50000.54000.50000.51900.519073,900
Mar 05, 20240.51200.53000.49200.49200.492026,300
Mar 04, 20240.53100.53700.51200.51200.512075,100
Mar 01, 20240.54200.55300.53000.53000.530047,100
Feb 29, 20240.54800.55500.52000.53000.5300168,200
Feb 28, 20240.50800.50800.50800.50800.508011,800
Feb 27, 20240.49100.51900.49100.51500.515024,700
Feb 26, 20240.48400.49800.48100.48400.484023,800
Feb 23, 20240.47100.49200.47100.48100.481028,500
Feb 22, 20240.47200.49000.47200.48300.483025,200
Feb 21, 20240.46600.48000.45700.45700.457032,000
Feb 20, 20240.44900.46700.43400.46300.463062,700
Feb 16, 20240.46200.47100.45900.46500.46507,000
Feb 15, 20240.44500.47700.44500.45900.459048,300
Feb 14, 20240.46100.47400.45600.47000.470024,900
Feb 13, 20240.47600.48400.47400.47400.47405,300
Feb 12, 20240.47800.50000.47800.49000.490013,800
Feb 09, 20240.40400.47100.40400.47100.471057,600
Feb 08, 20240.41100.42300.39700.42300.423020,300
Feb 07, 20240.39000.42400.39000.41400.414030,200
Feb 06, 20240.41400.43000.41400.42000.420032,400
Feb 05, 20240.44500.44600.41400.42200.422019,200
Feb 02, 20240.44500.45900.43600.44000.440097,300
Feb 01, 20240.43200.46300.43200.44500.445055,400
Jan 31, 20240.43000.45100.43000.44200.442047,300
Jan 30, 20240.39000.43400.38400.43300.433050,000
Jan 29, 20240.38800.39700.38800.39000.390016,800
Jan 26, 20240.36000.38400.36000.38400.384041,400
Jan 25, 20240.36700.38000.36400.36900.369046,700
Jan 24, 20240.35000.37400.35000.37200.37209,800
Jan 23, 20240.36100.36100.35200.36000.360049,900
Jan 22, 20240.35000.38000.34600.35700.3570195,800
Jan 19, 20240.38300.38300.36300.36300.3630188,100
Jan 18, 20240.39800.39800.37800.37800.378011,600
Jan 17, 20240.38100.38600.38100.38400.38408,200
Jan 16, 20240.41200.41200.37100.37900.379011,000
Jan 12, 20240.35600.39100.35600.39100.39101,100
Jan 11, 20240.36000.36000.35000.35000.350029,800
Jan 10, 20240.35600.36500.35500.35800.358017,500
Jan 09, 20240.36900.37300.35400.36600.366012,800
Jan 08, 20240.38500.40600.37100.37100.371014,400
Jan 05, 20240.37900.38600.37500.38200.382033,200
Jan 04, 20240.40000.40000.37800.37900.379017,400
Jan 03, 20240.40100.41300.40000.40000.40001,600
Jan 02, 20240.38700.42000.38700.41900.419047,600
Dec 29, 20230.41400.41400.39100.39700.397056,900
Dec 28, 20230.41300.43000.41300.42400.424014,200
Dec 27, 20230.39000.40900.39000.40500.405021,200
Dec 26, 20230.39500.42000.39000.42000.420012,100
Dec 22, 20230.41300.41700.39500.40300.403013,300
Dec 21, 20230.39700.41000.37900.39000.390024,300
Dec 20, 20230.41000.42000.40800.41100.411014,800
Dec 19, 20230.37200.41800.37200.41200.412027,600
Dec 18, 20230.43000.43000.38300.38300.383018,300
Dec 15, 20230.41000.43000.41000.43000.43008,000
Dec 14, 20230.43600.43600.42100.42200.422021,100
Dec 13, 20230.41000.42300.41000.41700.41706,500
Dec 12, 20230.41600.43500.41600.42500.425019,600
Dec 11, 20230.44900.44900.41400.41400.414026,000
Dec 08, 20230.40700.46400.40700.43300.433066,800
Dec 07, 20230.38800.41000.38600.40800.408051,700
Dec 06, 20230.36500.38400.36500.38000.380020,600
Dec 05, 20230.40000.40000.34600.35300.353049,500
Dec 04, 20230.40700.40700.39100.39800.398010,900
Dec 01, 20230.39200.40600.39200.40600.40608,300
Nov 30, 20230.39900.40100.39400.39900.399047,000
Nov 29, 20230.40100.41300.39100.40000.400062,000
Nov 28, 20230.39200.41300.39200.40200.402017,200
Nov 27, 20230.39900.41000.37800.39800.398080,800
Nov 24, 20230.42100.42100.42100.42100.42105,900
Nov 22, 20230.40200.42100.40200.41300.41309,300
Nov 21, 20230.41000.41900.40000.40400.404070,000
Nov 20, 20230.42000.42300.40000.40800.408022,500
Nov 17, 20230.43500.43500.41000.42800.428039,000
Nov 16, 20230.44600.45400.43700.43700.437019,300
Nov 15, 20230.44000.44500.43800.43900.439012,100
Nov 14, 20230.43600.45000.43000.45000.450029,400
Nov 13, 20230.45600.45600.44400.44400.44403,200
Nov 10, 20230.46500.46500.43400.43900.439012,600
Nov 09, 20230.42000.45300.42000.44800.448023,800
Nov 08, 20230.44200.44200.42000.42700.42708,400
Nov 07, 20230.44700.45200.43900.43900.43902,600
Nov 06, 20230.44100.45700.42300.44400.444021,000
Nov 03, 20230.42100.45400.42100.45400.454023,900
Nov 02, 20230.42900.43300.41600.43200.432018,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...