U.S. Markets closed

Lithium Chile Inc. (LTMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2265-0.0040 (-1.71%)
At close: 2:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20210.22500.23100.22200.22600.226042,200
Jul 26, 20210.24100.24100.22800.23000.230065,700
Jul 23, 20210.24500.25000.23200.23200.232044,600
Jul 22, 20210.23500.24900.23500.24500.2450118,500
Jul 21, 20210.23900.25000.23300.24900.2490170,900
Jul 20, 20210.23000.24100.22500.22800.2280109,500
Jul 19, 20210.23000.25000.21400.22600.2260303,500
Jul 16, 20210.24600.24600.23200.23500.2350238,600
Jul 15, 20210.25000.25000.24000.24600.246074,600
Jul 14, 20210.23300.25700.23300.24700.2470260,400
Jul 13, 20210.24900.25700.23000.23600.2360246,900
Jul 12, 20210.23300.26200.23300.25300.2530138,400
Jul 09, 20210.25300.26000.24000.24900.2490186,600
Jul 08, 20210.25800.26800.24700.26000.260079,600
Jul 07, 20210.25700.26500.25600.25800.258044,900
Jul 06, 20210.26700.28400.26100.26700.267087,700
Jul 02, 20210.27000.28700.25800.28000.2800143,200
Jul 01, 20210.26200.28500.26200.27200.2720110,700
Jun 30, 20210.28000.28000.25000.26300.2630274,300
Jun 29, 20210.27500.28400.27000.28000.2800150,200
Jun 28, 20210.30200.30200.28000.28400.2840175,300
Jun 25, 20210.26500.29900.24500.29300.2930620,000
Jun 24, 20210.27500.27500.23200.24500.2450535,500
Jun 23, 20210.24000.25700.23900.25700.2570160,800
Jun 22, 20210.29400.29400.25000.25000.2500111,500
Jun 21, 20210.26900.28100.25400.27000.2700305,300
Jun 18, 20210.28400.29000.27500.28100.2810148,900
Jun 17, 20210.32000.32000.28200.29500.2950135,700
Jun 16, 20210.30400.30900.29600.30200.3020156,500
Jun 15, 20210.30900.33000.30900.31300.3130128,700
Jun 14, 20210.32900.33500.32000.32000.3200115,900
Jun 11, 20210.33400.33700.31300.32400.3240111,500
Jun 10, 20210.32500.33300.30200.32000.3200178,200
Jun 09, 20210.33100.34000.33000.33100.331039,600
Jun 08, 20210.34100.34900.33000.33000.3300119,200
Jun 07, 20210.31000.33900.31000.32600.326067,700
Jun 04, 20210.31900.32800.31600.32400.324040,500
Jun 03, 20210.34000.34000.31300.32300.3230101,300
Jun 02, 20210.29900.34400.29900.32900.3290226,900
Jun 01, 20210.32600.33500.30900.31400.3140111,000
May 28, 20210.34800.34800.33500.34000.3400101,100
May 27, 20210.34500.34500.33000.34000.340081,800
May 26, 20210.36300.36300.31600.33900.3390295,000
May 25, 20210.33000.35200.32700.33100.3310124,400
May 24, 20210.33000.33900.31200.32700.327089,600
May 21, 20210.34800.34800.33000.33600.336058,200
May 20, 20210.34300.35200.32100.33700.3370337,800
May 19, 20210.32800.35200.31300.33200.3320162,300
May 18, 20210.35900.36500.32600.34900.3490354,900
May 17, 20210.39500.43100.34000.34400.3440525,900
May 14, 20210.35000.35000.35000.35000.3500-
May 13, 20210.30900.36000.30900.35000.3500360,100
May 12, 20210.34300.35800.31500.35000.3500172,400
May 11, 20210.34300.36000.31000.33500.3350237,200
May 10, 20210.37600.40600.34700.35300.3530283,800
May 07, 20210.37700.40600.37700.39200.3920184,400
May 06, 20210.41000.41000.39000.39300.3930142,600
May 05, 20210.42700.42700.40500.40600.406048,500
May 04, 20210.39300.42600.39300.40600.4060387,000
May 03, 20210.42700.42700.39900.41500.415098,200
Apr 30, 20210.41300.42300.40500.40600.406055,200
Apr 29, 20210.41500.44400.40600.40600.4060133,900
Apr 28, 20210.39300.43100.39300.42200.4220159,400
Apr 27, 20210.45200.45200.41100.42900.4290114,400
Apr 26, 20210.40000.43100.38800.42700.4270316,700
Apr 23, 20210.40200.41100.38700.41000.410095,000
Apr 22, 20210.39300.41300.38700.39400.394082,700
Apr 21, 20210.40000.40000.38100.39100.391096,700
Apr 20, 20210.40000.40000.38000.39000.3900120,800
Apr 19, 20210.40000.40700.38200.39300.393079,400
Apr 16, 20210.39700.43200.39600.40100.4010148,400
Apr 15, 20210.39100.41700.38600.41000.4100320,600
Apr 14, 20210.37000.40200.37000.39000.3900107,800
Apr 13, 20210.42900.43800.38700.40200.4020266,500
Apr 12, 20210.47700.47700.40500.40600.4060167,800
Apr 09, 20210.43200.46000.41400.44000.4400442,100
Apr 08, 20210.41600.43000.38000.42000.4200348,900
Apr 07, 20210.36700.39000.36700.38500.3850133,800
Apr 06, 20210.36000.39600.35000.38100.3810296,100
Apr 05, 20210.37400.38700.34300.35700.3570324,700
Apr 01, 20210.37100.38300.36500.37300.3730110,500
Mar 31, 20210.38600.38600.36400.37100.3710221,400
Mar 30, 20210.36500.38800.35000.38000.3800221,500
Mar 29, 20210.41000.41000.34700.35500.3550143,300
Mar 26, 20210.37700.37900.36000.37400.3740152,900
Mar 25, 20210.37400.37500.33200.35000.3500360,600
Mar 24, 20210.40000.41800.36800.37800.3780343,900
Mar 23, 20210.41000.43100.40000.40600.4060415,800
Mar 22, 20210.46000.46000.39300.43400.4340465,200
Mar 19, 20210.42300.46700.40200.43600.4360330,400
Mar 18, 20210.46000.46000.41000.42900.4290213,300
Mar 17, 20210.46900.46900.42000.44400.4440149,900
Mar 16, 20210.50000.50000.43700.45100.4510259,600
Mar 15, 20210.46000.50000.45000.47400.4740571,000
Mar 12, 20210.41400.49200.39400.45600.4560900,300
Mar 11, 20210.42600.46500.40500.43200.4320329,900
Mar 10, 20210.44700.44900.41000.43000.4300423,800
Mar 09, 20210.39200.40900.37100.39100.3910332,000
Mar 08, 20210.41300.43100.37400.38500.3850337,800
Mar 05, 20210.39000.42000.31400.40000.4000802,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...