OTC Markets OTCPK - Delayed Quote USD

Lithium Chile Inc. (LTMCF)

Compare
0.4760 +0.0160 (+3.48%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 0.3560 0.4820 0.3560 0.4800 0.4800 348,200
Oct 8, 2024 0.4210 0.4210 0.4030 0.4030 0.4030 30,200
Oct 7, 2024 0.3990 0.4350 0.3930 0.4240 0.4240 55,300
Oct 4, 2024 0.4200 0.4210 0.4110 0.4110 0.4110 19,900
Oct 3, 2024 0.3910 0.4200 0.3910 0.4200 0.4200 30,800
Oct 2, 2024 0.4040 0.4040 0.4010 0.4010 0.4010 2,400
Oct 1, 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 9, 2024 0.4090 0.4360 0.4090 0.4230 0.4230 29,500
Sep 6, 2024 0.4090 0.4170 0.4090 0.4170 0.4170 3,100
Sep 5, 2024 0.4340 0.4340 0.4100 0.4190 0.4190 5,300
Sep 4, 2024 0.4400 0.4460 0.4360 0.4360 0.4360 22,700
Sep 3, 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 9, 2024 0.4100 0.4150 0.3990 0.3990 0.3990 7,700
Aug 8, 2024 0.3580 0.4100 0.3580 0.3990 0.3990 13,100
Aug 7, 2024 0.3880 0.4140 0.3880 0.4110 0.4110 15,700
Aug 6, 2024 0.4000 0.4000 0.3800 0.3870 0.3870 2,100
Aug 5, 2024 0.4050 0.4050 0.3780 0.3780 0.3780 800
Aug 2, 2024 0.4040 0.4190 0.4040 0.4190 0.4190 1,700
Aug 1, 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 9, 2024 0.4740 0.4900 0.4740 0.4860 0.4860 20,200
Jul 8, 2024 0.5160 0.5160 0.4960 0.4960 0.4960 50,600
Jul 5, 2024 0.5000 0.5300 0.4930 0.4930 0.4930 6,000
Jul 3, 2024 0.5100 0.5100 0.4880 0.5080 0.5080 16,600
Jul 2, 2024 0.5100 0.5100 0.4770 0.4880 0.4880 6,700
Jul 1, 2024 0.4660 0.5020 0.4660 0.5020 0.5020 26,800
Jun 28, 2024 0.4960 0.5100 0.4940 0.4940 0.4940 44,300
Jun 27, 2024 0.4940 0.5250 0.4940 0.5080 0.5080 6,400
Jun 26, 2024 0.5340 0.5340 0.5110 0.5260 0.5260 3,700
Jun 25, 2024 0.5560 0.5560 0.5300 0.5300 0.5300 6,000
Jun 24, 2024 0.5600 0.5830 0.5470 0.5830 0.5830 12,200
Jun 21, 2024 0.4900 0.5520 0.4800 0.5380 0.5380 82,000
Jun 20, 2024 0.4970 0.4970 0.4690 0.4800 0.4800 80,800
Jun 18, 2024 0.4800 0.5020 0.4750 0.4950 0.4950 80,000
Jun 17, 2024 0.5210 0.5250 0.4920 0.5010 0.5010 60,300
Jun 14, 2024 0.5120 0.5380 0.5120 0.5160 0.5160 6,000
Jun 13, 2024 0.5110 0.5110 0.5110 0.5110 0.5110 1,400
Jun 12, 2024 0.4880 0.5260 0.4880 0.5170 0.5170 13,900
Jun 11, 2024 0.5380 0.5380 0.5150 0.5150 0.5150 6,900
Jun 10, 2024 0.5370 0.5410 0.5270 0.5380 0.5380 6,100
Jun 7, 2024 0.5150 0.5530 0.5150 0.5480 0.5480 8,000
Jun 6, 2024 0.5530 0.5530 0.5250 0.5460 0.5460 14,100
Jun 5, 2024 0.5300 0.5620 0.5300 0.5500 0.5500 12,800
Jun 4, 2024 0.5820 0.5940 0.5540 0.5540 0.5540 11,300
Jun 3, 2024 0.5480 0.6000 0.5480 0.6000 0.6000 10,800
May 31, 2024 0.5500 0.5780 0.5500 0.5700 0.5700 47,500
May 30, 2024 0.5400 0.5530 0.5400 0.5470 0.5470 139,600
May 29, 2024 0.5150 0.5500 0.5150 0.5400 0.5400 11,400
May 28, 2024 0.5660 0.5660 0.5540 0.5560 0.5560 9,400
May 24, 2024 0.5300 0.5520 0.5300 0.5390 0.5390 43,800
May 23, 2024 0.5690 0.5690 0.5370 0.5370 0.5370 2,500
May 22, 2024 0.5720 0.5730 0.5610 0.5670 0.5670 10,900
May 21, 2024 0.5520 0.5790 0.5520 0.5790 0.5790 8,200
May 20, 2024 0.5250 0.5770 0.5250 0.5520 0.5520 14,600
May 17, 2024 0.5320 0.5800 0.5320 0.5600 0.5600 26,300
May 16, 2024 0.5520 0.5600 0.5460 0.5600 0.5600 13,400
May 15, 2024 0.5510 0.5550 0.5400 0.5550 0.5550 2,200
May 14, 2024 0.5500 0.5550 0.5200 0.5520 0.5520 21,900
May 13, 2024 0.5600 0.5790 0.5550 0.5550 0.5550 12,900
May 10, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 1,100
May 9, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 1,800
May 8, 2024 0.5840 0.5840 0.5840 0.5840 0.5840 2,000
May 7, 2024 0.6080 0.6080 0.5720 0.5840 0.5840 33,100
May 6, 2024 0.5580 0.6120 0.5580 0.5990 0.5990 52,400
May 3, 2024 0.5610 0.5610 0.5500 0.5500 0.5500 23,200
May 2, 2024 0.5650 0.5650 0.5580 0.5580 0.5580 21,600
May 1, 2024 0.5800 0.5800 0.5710 0.5710 0.5710 18,600
Apr 30, 2024 0.5640 0.5780 0.5500 0.5780 0.5780 66,200
Apr 29, 2024 0.5700 0.5750 0.5600 0.5700 0.5700 144,400
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 9, 2024 0.5790 0.5990 0.5790 0.5890 0.5890 29,200
Apr 8, 2024 0.5710 0.5770 0.5650 0.5650 0.5650 17,300
Apr 5, 2024 0.5820 0.6070 0.5630 0.5770 0.5770 46,900
Apr 4, 2024 0.5870 0.6300 0.5870 0.5870 0.5870 71,100
Apr 3, 2024 0.5900 0.5900 0.5740 0.5800 0.5800 10,200
Apr 2, 2024 0.5480 0.5730 0.5480 0.5610 0.5610 52,500
Apr 1, 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 8, 2024 0.4890 0.5180 0.4890 0.5180 0.5180 22,200
Mar 7, 2024 0.5190 0.5190 0.4890 0.5160 0.5160 17,700
Mar 6, 2024 0.5000 0.5400 0.5000 0.5190 0.5190 73,900
Mar 5, 2024 0.5120 0.5300 0.4920 0.4920 0.4920 26,300
Mar 4, 2024 0.5310 0.5370 0.5120 0.5120 0.5120 75,100
Mar 1, 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 9, 2024 0.4040 0.4710 0.4040 0.4710 0.4710 57,600
Feb 8, 2024 0.4110 0.4230 0.3970 0.4230 0.4230 20,300
Feb 7, 2024 0.3900 0.4240 0.3900 0.4140 0.4140 30,200
Feb 6, 2024 0.4140 0.4300 0.4140 0.4200 0.4200 32,400
Feb 5, 2024 0.4450 0.4460 0.4140 0.4220 0.4220 19,200
Feb 2, 2024 0.4450 0.4590 0.4360 0.4400 0.4400 97,300
Feb 1, 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 9, 2024 0.3690 0.3730 0.3540 0.3660 0.3660 12,800
Jan 8, 2024 0.3850 0.4060 0.3710 0.3710 0.3710 14,400
Jan 5, 2024 0.3790 0.3860 0.3750 0.3820 0.3820 33,200
Jan 4, 2024 0.4000 0.4000 0.3780 0.3790 0.3790 17,400
Jan 3, 2024 0.4010 0.4130 0.4000 0.4000 0.4000 1,600
Jan 2, 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 8, 2023 0.4070 0.4640 0.4070 0.4330 0.4330 66,800
Dec 7, 2023 0.3880 0.4100 0.3860 0.4080 0.4080 51,700
Dec 6, 2023 0.3650 0.3840 0.3650 0.3800 0.3800 20,600
Dec 5, 2023 0.4000 0.4000 0.3460 0.3530 0.3530 49,500
Dec 4, 2023 0.4070 0.4070 0.3910 0.3980 0.3980 10,900
Dec 1, 2023 0.3920 0.4060 0.3920 0.4060 0.4060 8,300
Nov 30, 2023 0.3990 0.4010 0.3940 0.3990 0.3990 47,000
Nov 29, 2023 0.4010 0.4130 0.3910 0.4000 0.4000 62,000
Nov 28, 2023 0.3920 0.4130 0.3920 0.4020 0.4020 17,200
Nov 27, 2023 0.3990 0.4100 0.3780 0.3980 0.3980 80,800
Nov 24, 2023 0.4210 0.4210 0.4210 0.4210 0.4210 5,900
Nov 22, 2023 0.4020 0.4210 0.4020 0.4130 0.4130 9,300
Nov 21, 2023 0.4100 0.4190 0.4000 0.4040 0.4040 70,000
Nov 20, 2023 0.4200 0.4230 0.4000 0.4080 0.4080 22,500
Nov 17, 2023 0.4350 0.4350 0.4100 0.4280 0.4280 39,000
Nov 16, 2023 0.4460 0.4540 0.4370 0.4370 0.4370 19,300
Nov 15, 2023 0.4400 0.4450 0.4380 0.4390 0.4390 12,100
Nov 14, 2023 0.4360 0.4500 0.4300 0.4500 0.4500 29,400
Nov 13, 2023 0.4560 0.4560 0.4440 0.4440 0.4440 3,200
Nov 10, 2023 0.4650 0.4650 0.4340 0.4390 0.4390 12,600
Nov 9, 2023 0.4200 0.4530 0.4200 0.4480 0.4480 23,800
Nov 8, 2023 0.4420 0.4420 0.4200 0.4270 0.4270 8,400
Nov 7, 2023 0.4470 0.4520 0.4390 0.4390 0.4390 2,600
Nov 6, 2023 0.4410 0.4570 0.4230 0.4440 0.4440 21,000
Nov 3, 2023 0.4210 0.4540 0.4210 0.4540 0.4540 23,900
Nov 2, 2023 0.4290 0.4330 0.4160 0.4320 0.4320 18,600

Related Tickers