Lithium Chile Inc. (LITH.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.6700

0.0000

(0.00%)

At close: 03:59PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	246,800
Oct 24, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	43,400
Oct 23, 2024	0.6700	0.6800	0.6500	0.6650	0.6650	79,900
Oct 22, 2024	0.6700	0.6900	0.6300	0.6900	0.6900	145,500
Oct 21, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	38,800
Oct 18, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	40,100
Oct 17, 2024	0.6800	0.7000	0.6700	0.6800	0.6800	204,000
Oct 16, 2024	0.6800	0.7500	0.6700	0.6800	0.6800	391,500
Oct 15, 2024	0.6900	0.7100	0.6600	0.7000	0.7000	462,300
Oct 11, 2024	0.6800	0.7000	0.6600	0.7000	0.7000	160,800
Oct 10, 2024	0.6300	0.6800	0.6200	0.6800	0.6800	121,500
Oct 09, 2024	0.5700	0.6700	0.5550	0.6500	0.6500	472,600
Oct 08, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	65,800
Oct 07, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	87,200
Oct 04, 2024	0.5800	0.5900	0.5600	0.5600	0.5600	96,500
Oct 03, 2024	0.5400	0.5900	0.5400	0.5800	0.5800	104,100
Oct 02, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	11,400
Oct 01, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	34,500
Sep 30, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	58,400
Sep 27, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	91,000
Sep 26, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	45,000
Sep 25, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	49,200
Sep 24, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	126,400
Sep 23, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	24,800
Sep 20, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	33,600
Sep 19, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	32,300
Sep 18, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	116,700
Sep 17, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	51,100
Sep 16, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	56,200
Sep 13, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	66,600
Sep 12, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	34,900
Sep 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	66,100
Sep 10, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	19,100
Sep 09, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	16,100
Sep 06, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	24,500
Sep 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	27,800
Sep 04, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	33,100
Sep 03, 2024	0.5900	0.6000	0.5600	0.6000	0.6000	131,100
Aug 30, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	15,200
Aug 29, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	125,000
Aug 28, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	99,000
Aug 27, 2024	0.5100	0.5350	0.5100	0.5350	0.5350	33,000
Aug 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	35,200
Aug 23, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	58,800
Aug 22, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	18,700
Aug 21, 2024	0.5300	0.5400	0.5100	0.5400	0.5400	30,500
Aug 20, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	57,500
Aug 19, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	59,600
Aug 16, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	32,800
Aug 15, 2024	0.5400	0.5500	0.5200	0.5500	0.5500	43,700
Aug 14, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	134,200
Aug 13, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	161,500
Aug 12, 2024	0.5600	0.5600	0.5300	0.5450	0.5450	56,600
Aug 09, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	22,100
Aug 08, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	35,500
Aug 07, 2024	0.5300	0.5700	0.5300	0.5500	0.5500	98,900
Aug 06, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	77,600
Aug 02, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	40,200
Aug 01, 2024	0.5500	0.5900	0.5500	0.5500	0.5500	203,400
Jul 31, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	58,500
Jul 30, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	130,100
Jul 29, 2024	0.6300	0.6300	0.5800	0.5800	0.5800	133,000
Jul 26, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	66,000
Jul 25, 2024	0.6300	0.6450	0.6250	0.6300	0.6300	62,700
Jul 24, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	55,300
Jul 23, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	93,100
Jul 22, 2024	0.6900	0.6900	0.6650	0.6700	0.6700	33,600
Jul 19, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	20,100
Jul 18, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	98,100
Jul 17, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	92,200
Jul 16, 2024	0.7000	0.7200	0.6900	0.7000	0.7000	160,000
Jul 15, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	6,700
Jul 12, 2024	0.6900	0.7500	0.6900	0.7200	0.7200	159,300
Jul 11, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	87,000
Jul 10, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	45,700
Jul 09, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	88,600
Jul 08, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	89,300
Jul 05, 2024	0.7200	0.7200	0.6700	0.6800	0.6800	126,700
Jul 04, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	41,300
Jul 03, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	33,600
Jul 02, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	65,100
Jun 28, 2024	0.6900	0.7100	0.6600	0.6850	0.6850	118,500
Jun 27, 2024	0.7300	0.7300	0.6700	0.6800	0.6800	127,500
Jun 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	57,200
Jun 25, 2024	0.7800	0.7800	0.7200	0.7300	0.7300	156,300
Jun 24, 2024	0.7600	0.8000	0.7300	0.8000	0.8000	226,500
Jun 21, 2024	0.6500	0.7600	0.6500	0.7500	0.7500	91,500
Jun 20, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	139,300
Jun 19, 2024	0.6800	0.6900	0.6300	0.6300	0.6300	310,400
Jun 18, 2024	0.7000	0.7000	0.6400	0.6800	0.6800	159,000
Jun 17, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	63,100
Jun 14, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	104,400
Jun 13, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	20,600
Jun 12, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	72,200
Jun 11, 2024	0.7400	0.7500	0.7200	0.7200	0.7200	42,400
Jun 10, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	46,700
Jun 07, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	87,700
Jun 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	25,800
Jun 05, 2024	0.7700	0.7800	0.7400	0.7500	0.7500	129,400
Jun 04, 2024	0.8100	0.8100	0.7600	0.7600	0.7600	121,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Lithium Chile Inc. (LITH.V)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)