Lithium Chile Inc. (LTMCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.4200

-0.0002

(-0.05%)

At close: 03:00PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	0.4000	0.4280	0.4000	0.4200	0.4200	112,800
Nov 22, 2024	0.4320	0.4410	0.4260	0.4280	0.4280	22,200
Nov 21, 2024	0.4330	0.4360	0.4310	0.4310	0.4310	3,600
Nov 20, 2024	0.4410	0.4500	0.4410	0.4420	0.4420	11,800
Nov 19, 2024	0.4580	0.4580	0.4480	0.4570	0.4570	5,200
Nov 18, 2024	0.4580	0.4590	0.4420	0.4590	0.4590	53,900
Nov 15, 2024	0.4540	0.4570	0.4350	0.4390	0.4390	13,400
Nov 14, 2024	0.4470	0.4550	0.4240	0.4460	0.4460	5,600
Nov 13, 2024	0.4300	0.4550	0.4300	0.4470	0.4470	36,600
Nov 12, 2024	0.4190	0.4700	0.4150	0.4440	0.4440	69,000
Nov 11, 2024	0.4000	0.4350	0.4000	0.4350	0.4350	8,200
Nov 08, 2024	0.4000	0.4570	0.4000	0.4420	0.4420	17,300
Nov 07, 2024	0.4280	0.4510	0.4260	0.4510	0.4510	32,400
Nov 06, 2024	0.4700	0.4700	0.4290	0.4430	0.4430	26,300
Nov 05, 2024	0.4340	0.4460	0.4340	0.4430	0.4430	8,300
Nov 04, 2024	0.4520	0.4660	0.4450	0.4450	0.4450	9,400
Nov 01, 2024	0.4780	0.4780	0.4600	0.4760	0.4760	74,800
Oct 31, 2024	0.4710	0.4750	0.4620	0.4750	0.4750	26,000
Oct 30, 2024	0.4670	0.4760	0.4660	0.4760	0.4760	34,500
Oct 29, 2024	0.3930	0.4600	0.3930	0.4530	0.4530	44,900
Oct 28, 2024	0.4810	0.4980	0.4630	0.4690	0.4690	32,500
Oct 25, 2024	0.5000	0.5000	0.4840	0.4840	0.4840	1,600
Oct 24, 2024	0.4750	0.4980	0.4750	0.4980	0.4980	2,100
Oct 23, 2024	0.5500	0.5500	0.4640	0.4920	0.4920	24,600
Oct 22, 2024	0.4800	0.4890	0.4580	0.4610	0.4610	13,900
Oct 21, 2024	0.4770	0.4890	0.4770	0.4810	0.4810	6,200
Oct 18, 2024	0.4900	0.5060	0.4830	0.4900	0.4900	19,100
Oct 17, 2024	0.4930	0.5080	0.4910	0.4970	0.4970	13,500
Oct 16, 2024	0.5200	0.5280	0.4940	0.4950	0.4950	3,900
Oct 15, 2024	0.4820	0.5030	0.4820	0.4950	0.4950	17,400
Oct 14, 2024	0.4940	0.4940	0.4500	0.4880	0.4880	11,200
Oct 11, 2024	0.4890	0.4970	0.4850	0.4880	0.4880	95,300
Oct 10, 2024	0.4130	0.5000	0.4130	0.5000	0.5000	60,000
Oct 09, 2024	0.3560	0.4820	0.3560	0.4800	0.4800	348,200
Oct 08, 2024	0.4210	0.4210	0.4030	0.4030	0.4030	30,200
Oct 07, 2024	0.3990	0.4350	0.3930	0.4240	0.4240	55,300
Oct 04, 2024	0.4200	0.4210	0.4110	0.4110	0.4110	19,900
Oct 03, 2024	0.3910	0.4200	0.3910	0.4200	0.4200	30,800
Oct 02, 2024	0.4040	0.4040	0.4010	0.4010	0.4010	2,400
Oct 01, 2024	0.4080	0.4080	0.3960	0.4020	0.4020	2,300
Sep 30, 2024	0.4070	0.4190	0.4070	0.4160	0.4160	14,200
Sep 27, 2024	0.4110	0.4120	0.4050	0.4100	0.4100	4,500
Sep 26, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	55,200
Sep 25, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	10,700
Sep 24, 2024	0.3800	0.3880	0.3700	0.3880	0.3880	59,400
Sep 23, 2024	0.3830	0.3970	0.3820	0.3830	0.3830	10,800
Sep 20, 2024	0.3800	0.3960	0.3800	0.3890	0.3890	25,000
Sep 19, 2024	0.4030	0.4090	0.3970	0.3970	0.3970	34,500
Sep 18, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	700
Sep 17, 2024	0.4080	0.4080	0.3990	0.3990	0.3990	1,700
Sep 16, 2024	0.4120	0.4150	0.4000	0.4080	0.4080	12,100
Sep 13, 2024	0.4030	0.4300	0.3910	0.4250	0.4250	11,000
Sep 12, 2024	0.4060	0.4310	0.4060	0.4310	0.4310	10,500
Sep 11, 2024	0.4050	0.4110	0.4050	0.4080	0.4080	9,500
Sep 10, 2024	0.4130	0.4200	0.3960	0.4000	0.4000	4,500
Sep 09, 2024	0.4090	0.4360	0.4090	0.4230	0.4230	29,500
Sep 06, 2024	0.4090	0.4170	0.4090	0.4170	0.4170	3,100
Sep 05, 2024	0.4340	0.4340	0.4100	0.4190	0.4190	5,300
Sep 04, 2024	0.4400	0.4460	0.4360	0.4360	0.4360	22,700
Sep 03, 2024	0.3900	0.4280	0.3900	0.4250	0.4250	7,300
Aug 30, 2024	0.4500	0.4500	0.4290	0.4340	0.4340	30,900
Aug 29, 2024	0.4340	0.4450	0.4340	0.4450	0.4450	23,000
Aug 28, 2024	0.4200	0.4210	0.4100	0.4100	0.4100	10,900
Aug 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Aug 26, 2024	0.3540	0.3750	0.3540	0.3710	0.3710	1,200
Aug 23, 2024	0.3860	0.3860	0.3680	0.3740	0.3740	6,300
Aug 22, 2024	0.4340	0.4340	0.3790	0.3830	0.3830	800
Aug 21, 2024	0.3870	0.3880	0.3650	0.3800	0.3800	13,700
Aug 20, 2024	0.3800	0.3800	0.3790	0.3790	0.3790	1,100
Aug 19, 2024	0.4000	0.4000	0.3990	0.3990	0.3990	1,100
Aug 16, 2024	0.4340	0.4340	0.3920	0.3920	0.3920	2,300
Aug 15, 2024	0.3960	0.4010	0.3820	0.4000	0.4000	6,100
Aug 14, 2024	0.3810	0.3830	0.3650	0.3830	0.3830	18,700
Aug 13, 2024	0.3780	0.3900	0.3720	0.3730	0.3730	72,100
Aug 12, 2024	0.4000	0.4080	0.3790	0.3790	0.3790	14,500
Aug 09, 2024	0.4100	0.4150	0.3990	0.3990	0.3990	7,700
Aug 08, 2024	0.3580	0.4100	0.3580	0.3990	0.3990	13,100
Aug 07, 2024	0.3880	0.4140	0.3880	0.4110	0.4110	15,700
Aug 06, 2024	0.4000	0.4000	0.3800	0.3870	0.3870	2,100
Aug 05, 2024	0.4050	0.4050	0.3780	0.3780	0.3780	800
Aug 02, 2024	0.4040	0.4190	0.4040	0.4190	0.4190	1,700
Aug 01, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	13,500
Jul 31, 2024	0.4030	0.4130	0.4030	0.4130	0.4130	14,700
Jul 30, 2024	0.3780	0.4190	0.3780	0.4000	0.4000	30,200
Jul 29, 2024	0.4280	0.4500	0.4260	0.4260	0.4260	23,200
Jul 26, 2024	0.4500	0.4570	0.4400	0.4400	0.4400	42,900
Jul 25, 2024	0.4600	0.4620	0.4600	0.4600	0.4600	3,600
Jul 24, 2024	0.4810	0.4810	0.4570	0.4570	0.4570	33,200
Jul 23, 2024	0.4230	0.4900	0.4230	0.4900	0.4900	1,100
Jul 22, 2024	0.4970	0.4970	0.4850	0.4870	0.4870	4,000
Jul 19, 2024	0.4430	0.4960	0.4390	0.4960	0.4960	7,500
Jul 18, 2024	0.5010	0.5040	0.5010	0.5010	0.5010	18,900
Jul 17, 2024	0.4940	0.5090	0.4940	0.5040	0.5040	12,700
Jul 16, 2024	0.5130	0.5260	0.5060	0.5100	0.5100	19,700
Jul 15, 2024	0.5240	0.5240	0.5200	0.5220	0.5220	1,400
Jul 12, 2024	0.5000	0.5400	0.5000	0.5280	0.5280	48,200
Jul 11, 2024	0.4980	0.4990	0.4980	0.4990	0.4990	8,300
Jul 10, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	1,700
Jul 09, 2024	0.4740	0.4900	0.4740	0.4860	0.4860	20,200
Jul 08, 2024	0.5160	0.5160	0.4960	0.4960	0.4960	50,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,174.30+119.46(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.96+0.02(+0.03%)

Gold2,633.80+15.30(+0.58%)

Lithium Chile Inc. (LTMCF)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,174.30
+119.46(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.96
+0.02(+0.03%)

Gold
2,633.80
+15.30(+0.58%)