Other OTC - Delayed Quote USD

Lithium Chile Inc. (LTMCF)

0.5755 -0.0271 (-4.49%)
At close: April 26 at 1:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 1, 2023 0.4200 0.4340 0.4140 0.4250 0.4250 17,700
Oct 31, 2023 0.4210 0.4290 0.4100 0.4100 0.4100 33,200
Oct 30, 2023 0.4450 0.4450 0.4280 0.4280 0.4280 46,600
Oct 27, 2023 0.4340 0.4650 0.4340 0.4420 0.4420 144,500
Oct 26, 2023 0.4840 0.4840 0.4430 0.4630 0.4630 40,600
Oct 25, 2023 0.5050 0.5050 0.4810 0.4840 0.4840 20,000
Oct 24, 2023 0.4340 0.4780 0.4340 0.4780 0.4780 10,500
Oct 23, 2023 0.4090 0.4550 0.4080 0.4500 0.4500 48,100
Oct 20, 2023 0.3780 0.3950 0.3620 0.3930 0.3930 29,800
Oct 19, 2023 0.4570 0.4570 0.3670 0.4000 0.4000 69,900
Oct 18, 2023 0.4610 0.4610 0.4320 0.4320 0.4320 10,100
Oct 17, 2023 0.4690 0.4770 0.4600 0.4770 0.4770 14,400
Oct 16, 2023 0.4610 0.4940 0.4600 0.4840 0.4840 9,600
Oct 13, 2023 0.4750 0.4750 0.4660 0.4700 0.4700 2,300
Oct 12, 2023 0.4900 0.4900 0.4770 0.4820 0.4820 4,700
Oct 11, 2023 0.5060 0.5060 0.4910 0.4910 0.4910 3,800
Oct 10, 2023 0.4900 0.5000 0.4900 0.4940 0.4940 12,100
Oct 9, 2023 0.4790 0.4830 0.4790 0.4830 0.4830 600
Oct 6, 2023 0.4900 0.4910 0.4810 0.4900 0.4900 40,900
Oct 5, 2023 0.4870 0.4980 0.4870 0.4980 0.4980 10,900
Oct 4, 2023 0.4900 0.5050 0.4850 0.5050 0.5050 17,300
Oct 3, 2023 0.5040 0.5120 0.4860 0.4860 0.4860 13,400
Oct 2, 2023 0.5290 0.5290 0.5090 0.5110 0.5110 11,100
Sep 29, 2023 0.5390 0.5390 0.5210 0.5370 0.5370 74,700
Sep 28, 2023 0.5160 0.5300 0.5160 0.5300 0.5300 1,800
Sep 27, 2023 0.5300 0.5300 0.5090 0.5100 0.5100 53,700
Sep 26, 2023 0.5240 0.5400 0.5220 0.5220 0.5220 6,100
Sep 25, 2023 0.5160 0.5570 0.5160 0.5480 0.5480 7,800
Sep 22, 2023 0.4960 0.5500 0.4960 0.5370 0.5370 22,700
Sep 21, 2023 0.5450 0.5450 0.5300 0.5420 0.5420 24,700
Sep 20, 2023 0.5770 0.5790 0.5560 0.5560 0.5560 16,100
Sep 19, 2023 0.5870 0.5870 0.5670 0.5700 0.5700 17,900
Sep 18, 2023 0.5800 0.5880 0.5750 0.5750 0.5750 23,900
Sep 15, 2023 0.5670 0.5900 0.5670 0.5810 0.5810 38,000
Sep 14, 2023 0.5520 0.5900 0.5420 0.5660 0.5660 40,300
Sep 13, 2023 0.5600 0.5610 0.5600 0.5600 0.5600 21,400
Sep 12, 2023 0.5530 0.5810 0.5530 0.5600 0.5600 2,800
Sep 11, 2023 0.5490 0.5900 0.5480 0.5720 0.5720 40,200
Sep 8, 2023 0.5820 0.5910 0.5760 0.5860 0.5860 5,600
Sep 7, 2023 0.5810 0.5850 0.5630 0.5630 0.5630 39,700
Sep 6, 2023 0.5470 0.6210 0.5470 0.5830 0.5830 58,200
Sep 5, 2023 0.5240 0.5730 0.5240 0.5720 0.5720 10,500
Sep 1, 2023 0.5450 0.5600 0.5340 0.5600 0.5600 66,600
Aug 31, 2023 0.5610 0.5610 0.5510 0.5520 0.5520 3,000
Aug 30, 2023 0.5630 0.5630 0.5460 0.5570 0.5570 4,500
Aug 29, 2023 0.5750 0.5920 0.5700 0.5780 0.5780 11,700
Aug 28, 2023 0.5350 0.5940 0.5350 0.5940 0.5940 29,000
Aug 25, 2023 0.5240 0.5330 0.5140 0.5310 0.5310 21,900
Aug 24, 2023 0.5340 0.5370 0.5300 0.5370 0.5370 3,500
Aug 23, 2023 0.5350 0.5400 0.5300 0.5310 0.5310 17,900
Aug 22, 2023 0.5240 0.5300 0.5240 0.5300 0.5300 13,200
Aug 21, 2023 0.5240 0.5400 0.5240 0.5380 0.5380 15,300
Aug 18, 2023 0.5340 0.5480 0.5300 0.5400 0.5400 31,900
Aug 17, 2023 0.5620 0.5620 0.5450 0.5450 0.5450 13,000
Aug 16, 2023 0.5500 0.5620 0.5500 0.5620 0.5620 5,900
Aug 15, 2023 0.5680 0.5680 0.5400 0.5560 0.5560 21,400
Aug 14, 2023 0.5750 0.5750 0.5650 0.5720 0.5720 13,800
Aug 11, 2023 0.5740 0.5800 0.5690 0.5690 0.5690 29,300
Aug 10, 2023 0.5760 0.5990 0.5760 0.5780 0.5780 6,300
Aug 9, 2023 0.5780 0.5850 0.5780 0.5840 0.5840 14,900
Aug 8, 2023 0.5960 0.6000 0.5610 0.5780 0.5780 21,800
Aug 7, 2023 0.5750 0.5750 0.5400 0.5750 0.5750 8,700
Aug 4, 2023 0.5720 0.5880 0.5650 0.5780 0.5780 39,700
Aug 3, 2023 0.5800 0.5870 0.5760 0.5760 0.5760 15,200
Aug 2, 2023 0.5740 0.5880 0.5690 0.5800 0.5800 27,900
Aug 1, 2023 0.5850 0.5880 0.5740 0.5740 0.5740 24,500
Jul 31, 2023 0.5840 0.5920 0.5830 0.5890 0.5890 4,500
Jul 28, 2023 0.6000 0.6000 0.5850 0.5860 0.5860 17,500
Jul 27, 2023 0.5900 0.5950 0.5810 0.5920 0.5920 9,900
Jul 26, 2023 0.5900 0.6000 0.5830 0.5870 0.5870 20,700
Jul 25, 2023 0.5900 0.6080 0.5900 0.5920 0.5920 125,900
Jul 24, 2023 0.6120 0.6120 0.6000 0.6030 0.6030 112,600
Jul 21, 2023 0.6100 0.6340 0.6100 0.6300 0.6300 5,100
Jul 20, 2023 0.6190 0.6410 0.6190 0.6340 0.6340 26,700
Jul 19, 2023 0.6040 0.6190 0.6040 0.6190 0.6190 3,400
Jul 18, 2023 0.6030 0.6240 0.5990 0.6100 0.6100 75,500
Jul 17, 2023 0.6120 0.6340 0.5800 0.6220 0.6220 56,100
Jul 14, 2023 0.6200 0.6280 0.5940 0.6130 0.6130 14,300
Jul 13, 2023 0.6030 0.6140 0.5920 0.6130 0.6130 31,900
Jul 12, 2023 0.6140 0.6170 0.5960 0.6140 0.6140 108,300
Jul 11, 2023 0.6370 0.6370 0.5850 0.6110 0.6110 310,200
Jul 10, 2023 0.6700 0.6900 0.6220 0.6370 0.6370 128,600
Jul 7, 2023 0.5960 0.6680 0.5930 0.6680 0.6680 159,300
Jul 6, 2023 0.6380 0.6380 0.5970 0.6060 0.6060 20,700
Jul 5, 2023 0.6080 0.6150 0.5960 0.5990 0.5990 24,500
Jul 3, 2023 0.6300 0.6300 0.5940 0.5960 0.5960 5,600
Jun 30, 2023 0.5620 0.6160 0.5620 0.6090 0.6090 139,300
Jun 29, 2023 0.5680 0.5700 0.5600 0.5600 0.5600 13,700
Jun 28, 2023 0.5550 0.5700 0.5550 0.5690 0.5690 37,900
Jun 27, 2023 0.5800 0.5870 0.5740 0.5740 0.5740 45,900
Jun 26, 2023 0.5720 0.6000 0.5720 0.5820 0.5820 37,800
Jun 23, 2023 0.6100 0.6100 0.6000 0.6010 0.6010 40,000
Jun 22, 2023 0.6040 0.6100 0.6000 0.6100 0.6100 13,100
Jun 21, 2023 0.5930 0.6030 0.5930 0.6030 0.6030 2,000
Jun 20, 2023 0.6080 0.6320 0.5920 0.5930 0.5930 31,400
Jun 16, 2023 0.6330 0.6450 0.6260 0.6260 0.6260 28,600
Jun 15, 2023 0.6300 0.6500 0.6260 0.6480 0.6480 31,300
Jun 14, 2023 0.6340 0.6600 0.6300 0.6300 0.6300 116,300
Jun 13, 2023 0.6560 0.6680 0.6300 0.6430 0.6430 39,400
Jun 12, 2023 0.7100 0.7100 0.6580 0.6680 0.6680 29,300
Jun 9, 2023 0.6520 0.7000 0.6370 0.6930 0.6930 75,600
Jun 8, 2023 0.6340 0.6500 0.6080 0.6500 0.6500 48,300
Jun 7, 2023 0.6340 0.6400 0.5800 0.6300 0.6300 61,600
Jun 6, 2023 0.6320 0.6320 0.5920 0.6070 0.6070 33,200
Jun 5, 2023 0.6200 0.6260 0.6100 0.6150 0.6150 48,000
Jun 2, 2023 0.6600 0.6600 0.6110 0.6150 0.6150 21,500
Jun 1, 2023 0.6170 0.6650 0.6000 0.6510 0.6510 58,100
May 31, 2023 0.5730 0.6060 0.5580 0.6040 0.6040 23,400
May 30, 2023 0.5950 0.6130 0.5700 0.5700 0.5700 57,400
May 26, 2023 0.5870 0.6120 0.5870 0.6010 0.6010 11,600
May 25, 2023 0.5800 0.6270 0.5440 0.6080 0.6080 177,100
May 24, 2023 0.5450 0.5540 0.5370 0.5440 0.5440 30,900
May 23, 2023 0.5220 0.5520 0.5220 0.5520 0.5520 28,400
May 22, 2023 0.4760 0.5200 0.4760 0.5040 0.5040 2,500
May 19, 2023 0.5360 0.5360 0.5000 0.5200 0.5200 49,600
May 18, 2023 0.5240 0.5360 0.5090 0.5100 0.5100 7,100
May 17, 2023 0.5400 0.5400 0.5000 0.5170 0.5170 120,300
May 16, 2023 0.5400 0.5400 0.5190 0.5250 0.5250 4,100
May 15, 2023 0.5140 0.5260 0.5090 0.5200 0.5200 23,500
May 12, 2023 0.5330 0.5390 0.5090 0.5090 0.5090 16,700
May 11, 2023 0.5450 0.5530 0.5310 0.5330 0.5330 22,000
May 10, 2023 0.5450 0.5960 0.5450 0.5670 0.5670 15,200
May 9, 2023 0.5340 0.5610 0.5340 0.5510 0.5510 23,100
May 8, 2023 0.5100 0.5530 0.4940 0.5300 0.5300 12,500
May 5, 2023 0.5310 0.5310 0.5050 0.5300 0.5300 38,900
May 4, 2023 0.4660 0.5690 0.4660 0.5230 0.5230 49,600
May 3, 2023 0.4700 0.4900 0.4600 0.4700 0.4700 18,400
May 2, 2023 0.4990 0.5000 0.4740 0.4830 0.4830 64,400
May 1, 2023 0.4850 0.5100 0.4850 0.4980 0.4980 27,700
Apr 28, 2023 0.4610 0.5180 0.4610 0.5180 0.5180 8,900
Apr 27, 2023 0.4600 0.5110 0.4600 0.5050 0.5050 65,400

Related Tickers

PFFOF Portofino Resources Inc.
0.0282
+0.71%
 
NMTLF New Age Metals Inc.
0.0260
-11.56%
 
NZP.V Chatham Rock Phosphate Limited
0.0850
0.00%
 
SLG.V San Lorenzo Gold Corp.
0.0650
-13.33%
 
EDDY.V Edison Lithium Corp.
0.1200
0.00%
 
BMM.V Black Mammoth Metals Corporation
0.5500
0.00%
 
WIN.AX Widgie Nickel Limited
0.0400
-4.76%
 
HREEF Stans Energy Corp.
0.0010
0.00%
 
FMN.V Fidelity Minerals Corp.
0.0350
0.00%
 
LIT.V Argentina Lithium & Energy Corp.
0.2450
+2.08%