Skip to main content

Lithium Chile Inc (OP: LTMCF )

0.5732 -0.0130 (-2.22%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5862 0.5973 0.5862 0.5862 18,744 -0.01(-1.96%)
Mar 26, 2024 0.6072 0.6133 0.5969 0.5979 24,292 -0.02(-4.00%)
Mar 25, 2024 0.6100 0.6350 0.6100 0.6228 25,811 -0.01(-1.28%)
Mar 22, 2024 0.5799 0.6403 0.5799 0.6309 146,229 +0.03(+5.15%)
Mar 21, 2024 0.5744 0.6000 0.5640 0.6000 180,308 +0.03(+5.93%)
Mar 20, 2024 0.5424 0.5664 0.5332 0.5664 90,516 +0.05(+8.78%)
Mar 19, 2024 0.5361 0.5361 0.5207 0.5207 29,155 -0.02(-3.22%)
Mar 18, 2024 0.5280 0.5585 0.5280 0.5380 30,782 -0.01(-1.28%)
Mar 15, 2024 0.5740 0.5740 0.5450 0.5450 123,173 +0.01(+1.23%)
Mar 14, 2024 0.4943 0.5500 0.4943 0.5384 146,499 +0.04(+8.11%)
Mar 13, 2024 0.5061 0.5125 0.4980 0.4980 38,886 -0.01(-1.44%)
Mar 12, 2024 0.4863 0.5063 0.4863 0.5053 39,458 +0.01(+2.08%)
Mar 11, 2024 0.5178 0.5178 0.4933 0.4950 46,208 -0.02(-4.46%)
Mar 08, 2024 0.5143 0.5181 0.4890 0.5181 22,217 +0.00(+0.45%)
Mar 07, 2024 0.4940 0.5193 0.4886 0.5158 17,692 -0.00(-0.67%)
Mar 06, 2024 0.5013 0.5400 0.5000 0.5193 73,933 +0.03(+5.48%)
Mar 05, 2024 0.5116 0.5300 0.4923 0.4923 26,323 -0.02(-3.81%)
Mar 04, 2024 0.5306 0.5369 0.5118 0.5118 75,059 -0.02(-3.43%)
Mar 01, 2024 0.5520 0.5532 0.5300 0.5300 47,125 -0.00(-0.04%)
Feb 29, 2024 0.5480 0.5552 0.5201 0.5302 168,168 +0.02(+4.31%)
Feb 28, 2024 0.5083 0.5083 0.5083 0.5083 11,825 -0.01(-1.21%)
Feb 27, 2024 0.4910 0.5188 0.4910 0.5145 24,723 +0.03(+6.41%)
Feb 26, 2024 0.4844 0.4975 0.4807 0.4835 23,788 +0.00(+0.60%)
Feb 23, 2024 0.4710 0.4919 0.4710 0.4806 28,476 -0.00(-0.56%)
Feb 22, 2024 0.4717 0.4901 0.4717 0.4833 25,165 +0.03(+5.80%)
Feb 21, 2024 0.4659 0.4800 0.4568 0.4568 31,993 -0.01(-1.30%)
Feb 20, 2024 0.4668 0.4668 0.4340 0.4628 62,746 -0.00(-0.45%)
Feb 16, 2024 0.4620 0.4705 0.4592 0.4649 6,957 +0.01(+1.20%)
Feb 15, 2024 0.4450 0.4768 0.4450 0.4594 48,281 -0.01(-2.26%)
Feb 14, 2024 0.4744 0.4744 0.4558 0.4700 24,879 -0.00(-0.93%)
Feb 13, 2024 0.4758 0.4840 0.4744 0.4744 5,280 -0.02(-3.12%)
Feb 12, 2024 0.4787 0.5000 0.4784 0.4897 13,791 +0.02(+4.01%)
Feb 09, 2024 0.4484 0.4708 0.4040 0.4708 57,581 +0.05(+11.30%)
Feb 08, 2024 0.4108 0.4230 0.3970 0.4230 20,265 +0.01(+2.12%)
Feb 07, 2024 0.3900 0.4239 0.3900 0.4142 30,238 -0.01(-1.36%)
Feb 06, 2024 0.4135 0.4300 0.4135 0.4199 32,368 -0.00(-0.43%)
Feb 05, 2024 0.4453 0.4455 0.4137 0.4217 19,190 -0.02(-4.16%)
Feb 02, 2024 0.4584 0.4588 0.4361 0.4400 97,258 -0.01(-1.12%)
Feb 01, 2024 0.4352 0.4628 0.4320 0.4450 55,438 +0.00(+0.68%)
Jan 31, 2024 0.4423 0.4506 0.4300 0.4420 47,292 +0.01(+2.01%)
Jan 30, 2024 0.3901 0.4337 0.3835 0.4333 50,041 +0.04(+11.07%)
Jan 29, 2024 0.3884 0.3968 0.3882 0.3901 16,764 +0.01(+1.72%)
Jan 26, 2024 0.3755 0.3835 0.3600 0.3835 41,405 +0.01(+3.93%)
Jan 25, 2024 0.3670 0.3795 0.3644 0.3690 46,731 -0.00(-0.78%)
Jan 24, 2024 0.3500 0.3735 0.3500 0.3719 9,751 +0.01(+3.31%)
Jan 23, 2024 0.3605 0.3605 0.3518 0.3600 49,948 +0.00(+0.90%)
Jan 22, 2024 0.3500 0.3800 0.3459 0.3568 195,753 -0.01(-1.71%)
Jan 19, 2024 0.3765 0.3833 0.3630 0.3630 188,131 -0.01(-3.92%)
Jan 18, 2024 0.3982 0.3982 0.3778 0.3778 11,565 -0.01(-1.61%)
Jan 17, 2024 0.3808 0.3863 0.3808 0.3840 8,160 +0.01(+1.32%)
Jan 16, 2024 0.4000 0.4000 0.3710 0.3790 11,036 -0.01(-3.02%)
Jan 12, 2024 0.3908 0.3908 0.3558 0.3908 1,130 +0.04(+11.59%)
Jan 11, 2024 0.3596 0.3600 0.3502 0.3502 29,833 -0.01(-2.21%)
Jan 10, 2024 0.3558 0.3650 0.3550 0.3581 17,485 -0.01(-2.21%)
Jan 09, 2024 0.3646 0.3726 0.3536 0.3662 12,808 -0.00(-1.29%)
Jan 08, 2024 0.3846 0.4062 0.3710 0.3710 14,350 -0.01(-2.80%)
Jan 05, 2024 0.3790 0.3860 0.3745 0.3817 33,237 +0.00(+0.77%)
Jan 04, 2024 0.4001 0.4001 0.3784 0.3788 17,381 -0.02(-5.30%)
Jan 03, 2024 0.4014 0.4126 0.4000 0.4000 1,575 -0.02(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.