TSXV - Delayed Quote CAD

Lithium Chile Inc. (LITH.V)

Compare
0.6700 0.0000 (0.00%)
At close: October 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 246,800
Oct 24, 2024 0.6800 0.6800 0.6600 0.6700 0.6700 43,400
Oct 23, 2024 0.6700 0.6800 0.6500 0.6650 0.6650 79,900
Oct 22, 2024 0.6700 0.6900 0.6300 0.6900 0.6900 145,500
Oct 21, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 38,800
Oct 18, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 40,100
Oct 17, 2024 0.6800 0.7000 0.6700 0.6800 0.6800 204,000
Oct 16, 2024 0.6800 0.7500 0.6700 0.6800 0.6800 391,500
Oct 15, 2024 0.6900 0.7100 0.6600 0.7000 0.7000 462,300
Oct 11, 2024 0.6800 0.7000 0.6600 0.7000 0.7000 160,800
Oct 10, 2024 0.6300 0.6800 0.6200 0.6800 0.6800 121,500
Oct 9, 2024 0.5700 0.6700 0.5550 0.6500 0.6500 472,600
Oct 8, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 65,800
Oct 7, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 87,200
Oct 4, 2024 0.5800 0.5900 0.5600 0.5600 0.5600 96,500
Oct 3, 2024 0.5400 0.5900 0.5400 0.5800 0.5800 104,100
Oct 2, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 11,400
Oct 1, 2024 0.5400 0.5500 0.5300 0.5500 0.5500 34,500
Sep 30, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 58,400
Sep 27, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 91,000
Sep 26, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 45,000
Sep 25, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 49,200
Sep 24, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 126,400
Sep 23, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 24,800
Sep 20, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 33,600
Sep 19, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 32,300
Sep 18, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 116,700
Sep 17, 2024 0.5300 0.5400 0.5200 0.5400 0.5400 51,100
Sep 16, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 56,200
Sep 13, 2024 0.5700 0.5700 0.5400 0.5500 0.5500 66,600
Sep 12, 2024 0.5500 0.5800 0.5500 0.5800 0.5800 34,900
Sep 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 66,100
Sep 10, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 19,100
Sep 9, 2024 0.5500 0.5800 0.5500 0.5700 0.5700 16,100
Sep 6, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 24,500
Sep 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 27,800
Sep 4, 2024 0.6000 0.6000 0.5700 0.5700 0.5700 33,100
Sep 3, 2024 0.5900 0.6000 0.5600 0.6000 0.6000 131,100
Aug 30, 2024 0.5900 0.5950 0.5900 0.5900 0.5900 15,200
Aug 29, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 125,000
Aug 28, 2024 0.5500 0.5900 0.5500 0.5900 0.5900 99,000
Aug 27, 2024 0.5100 0.5350 0.5100 0.5350 0.5350 33,000
Aug 26, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 35,200
Aug 23, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 58,800
Aug 22, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 18,700
Aug 21, 2024 0.5300 0.5400 0.5100 0.5400 0.5400 30,500
Aug 20, 2024 0.5300 0.5300 0.5000 0.5000 0.5000 57,500
Aug 19, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 59,600
Aug 16, 2024 0.5600 0.5600 0.5400 0.5500 0.5500 32,800
Aug 15, 2024 0.5400 0.5500 0.5200 0.5500 0.5500 43,700
Aug 14, 2024 0.5100 0.5300 0.5000 0.5200 0.5200 134,200
Aug 13, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 161,500
Aug 12, 2024 0.5600 0.5600 0.5300 0.5450 0.5450 56,600
Aug 9, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 22,100
Aug 8, 2024 0.5400 0.5700 0.5400 0.5600 0.5600 35,500
Aug 7, 2024 0.5300 0.5700 0.5300 0.5500 0.5500 98,900
Aug 6, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 77,600
Aug 2, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 40,200
Aug 1, 2024 0.5500 0.5900 0.5500 0.5500 0.5500 203,400
Jul 31, 2024 0.5600 0.5700 0.5400 0.5400 0.5400 58,500
Jul 30, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 130,100
Jul 29, 2024 0.6300 0.6300 0.5800 0.5800 0.5800 133,000
Jul 26, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 66,000
Jul 25, 2024 0.6300 0.6450 0.6250 0.6300 0.6300 62,700
Jul 24, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 55,300
Jul 23, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 93,100
Jul 22, 2024 0.6900 0.6900 0.6650 0.6700 0.6700 33,600
Jul 19, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 20,100
Jul 18, 2024 0.6900 0.7000 0.6800 0.6800 0.6800 98,100
Jul 17, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 92,200
Jul 16, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 160,000
Jul 15, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 6,700
Jul 12, 2024 0.6900 0.7500 0.6900 0.7200 0.7200 159,300
Jul 11, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 87,000
Jul 10, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 45,700
Jul 9, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 88,600
Jul 8, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 89,300
Jul 5, 2024 0.7200 0.7200 0.6700 0.6800 0.6800 126,700
Jul 4, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 41,300
Jul 3, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 33,600
Jul 2, 2024 0.6900 0.6900 0.6600 0.6700 0.6700 65,100
Jun 28, 2024 0.6900 0.7100 0.6600 0.6850 0.6850 118,500
Jun 27, 2024 0.7300 0.7300 0.6700 0.6800 0.6800 127,500
Jun 26, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 57,200
Jun 25, 2024 0.7800 0.7800 0.7200 0.7300 0.7300 156,300
Jun 24, 2024 0.7600 0.8000 0.7300 0.8000 0.8000 226,500
Jun 21, 2024 0.6500 0.7600 0.6500 0.7500 0.7500 91,500
Jun 20, 2024 0.6400 0.6700 0.6400 0.6400 0.6400 139,300
Jun 19, 2024 0.6800 0.6900 0.6300 0.6300 0.6300 310,400
Jun 18, 2024 0.7000 0.7000 0.6400 0.6800 0.6800 159,000
Jun 17, 2024 0.7200 0.7200 0.6900 0.6900 0.6900 63,100
Jun 14, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 104,400
Jun 13, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 20,600
Jun 12, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 72,200
Jun 11, 2024 0.7400 0.7500 0.7200 0.7200 0.7200 42,400
Jun 10, 2024 0.7400 0.7500 0.7400 0.7400 0.7400 46,700
Jun 7, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 87,700
Jun 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 25,800
Jun 5, 2024 0.7700 0.7800 0.7400 0.7500 0.7500 129,400
Jun 4, 2024 0.8100 0.8100 0.7600 0.7600 0.7600 121,700
Jun 3, 2024 0.7800 0.8200 0.7800 0.8200 0.8200 133,300
May 31, 2024 0.7600 0.7900 0.7600 0.7900 0.7900 92,700
May 30, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 50,000
May 29, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 25,700
May 28, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 12,400
May 27, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 17,000
May 24, 2024 0.7500 0.7600 0.7250 0.7500 0.7500 716,600
May 23, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 147,800
May 22, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 87,000
May 21, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 102,000
May 17, 2024 0.7700 0.8000 0.7600 0.7600 0.7600 119,300
May 16, 2024 0.7500 0.7500 0.7400 0.7500 0.7500 70,100
May 15, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 145,100
May 14, 2024 0.7600 0.7600 0.7100 0.7400 0.7400 391,900
May 13, 2024 0.7600 0.7800 0.7600 0.7600 0.7600 65,500
May 10, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 86,400
May 9, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 72,200
May 8, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 28,700
May 7, 2024 0.8400 0.8500 0.7800 0.8000 0.8000 413,700
May 6, 2024 0.7700 0.8400 0.7700 0.8300 0.8300 198,400
May 3, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 369,200
May 2, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 15,500
May 1, 2024 0.8100 0.8100 0.7700 0.7700 0.7700 109,800
Apr 30, 2024 0.7700 0.8100 0.7700 0.8100 0.8100 34,900
Apr 29, 2024 0.8100 0.8100 0.7700 0.7900 0.7900 150,000
Apr 26, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 77,400
Apr 25, 2024 0.8200 0.8300 0.7900 0.8100 0.8100 50,500
Apr 24, 2024 0.7700 0.8100 0.7700 0.8100 0.8100 150,800
Apr 23, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 75,900
Apr 22, 2024 0.8100 0.8100 0.7500 0.7600 0.7600 133,400
Apr 19, 2024 0.8300 0.8300 0.7800 0.7900 0.7900 182,500
Apr 18, 2024 0.8600 0.8800 0.8100 0.8100 0.8100 395,100
Apr 17, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 80,400
Apr 16, 2024 0.8400 0.8500 0.8200 0.8200 0.8200 78,200
Apr 15, 2024 0.8400 0.8500 0.8300 0.8400 0.8400 181,000
Apr 12, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 132,200
Apr 11, 2024 0.8200 0.8400 0.8200 0.8200 0.8200 141,700
Apr 10, 2024 0.8000 0.8300 0.7900 0.8100 0.8100 195,800
Apr 9, 2024 0.7900 0.8100 0.7800 0.8000 0.8000 66,200
Apr 8, 2024 0.7800 0.7800 0.7600 0.7700 0.7700 256,200
Apr 5, 2024 0.8200 0.8200 0.7700 0.7700 0.7700 434,800
Apr 4, 2024 0.7900 0.8400 0.7900 0.8100 0.8100 331,200
Apr 3, 2024 0.7700 0.8000 0.7700 0.7700 0.7700 359,600
Apr 2, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 281,000
Apr 1, 2024 0.7800 0.7900 0.7700 0.7700 0.7700 71,800
Mar 28, 2024 0.7900 0.8000 0.7700 0.7700 0.7700 232,000
Mar 27, 2024 0.8000 0.8100 0.7800 0.8000 0.8000 126,200
Mar 26, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 246,700
Mar 25, 2024 0.8800 0.8800 0.8200 0.8500 0.8500 213,200
Mar 22, 2024 0.8100 0.8800 0.8100 0.8800 0.8800 586,700
Mar 21, 2024 0.7800 0.8200 0.7800 0.8200 0.8200 428,200
Mar 20, 2024 0.7500 0.7800 0.7200 0.7700 0.7700 279,600
Mar 19, 2024 0.7300 0.7500 0.7200 0.7300 0.7300 39,700
Mar 18, 2024 0.7600 0.7600 0.7200 0.7200 0.7200 91,100
Mar 15, 2024 0.7300 0.7800 0.7300 0.7600 0.7600 374,000
Mar 14, 2024 0.6900 0.7500 0.6600 0.7400 0.7400 477,000
Mar 13, 2024 0.6900 0.6900 0.6600 0.6800 0.6800 171,400
Mar 12, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 137,300
Mar 11, 2024 0.7100 0.7100 0.6700 0.6700 0.6700 237,500
Mar 8, 2024 0.7000 0.7300 0.6900 0.6900 0.6900 183,800
Mar 7, 2024 0.7000 0.7000 0.6600 0.6900 0.6900 132,600
Mar 6, 2024 0.6700 0.7300 0.6700 0.7000 0.7000 237,900
Mar 5, 2024 0.7100 0.7100 0.6600 0.6600 0.6600 316,400
Mar 4, 2024 0.7300 0.7300 0.6900 0.6900 0.6900 428,100
Mar 1, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 209,100
Feb 29, 2024 0.7000 0.7600 0.7000 0.7400 0.7400 324,100
Feb 28, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 316,500
Feb 27, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 333,700
Feb 26, 2024 0.6600 0.6700 0.6400 0.6500 0.6500 150,100
Feb 23, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 111,000
Feb 22, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 70,700
Feb 21, 2024 0.6500 0.6500 0.6200 0.6300 0.6300 280,900
Feb 20, 2024 0.6200 0.6300 0.6000 0.6300 0.6300 150,400
Feb 16, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 375,300
Feb 15, 2024 0.6400 0.6400 0.6200 0.6350 0.6350 71,700
Feb 14, 2024 0.6300 0.6500 0.6100 0.6500 0.6500 170,400
Feb 13, 2024 0.6600 0.6700 0.6400 0.6400 0.6400 181,700
Feb 12, 2024 0.6200 0.6700 0.6200 0.6600 0.6600 171,800
Feb 9, 2024 0.5800 0.6500 0.5700 0.6200 0.6200 390,700
Feb 8, 2024 0.5500 0.5800 0.5300 0.5800 0.5800 244,800
Feb 7, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 112,400
Feb 6, 2024 0.5600 0.5800 0.5600 0.5600 0.5600 50,600
Feb 5, 2024 0.5900 0.5900 0.5500 0.5700 0.5700 245,300
Feb 2, 2024 0.6300 0.6300 0.5800 0.5900 0.5900 127,200
Feb 1, 2024 0.5800 0.6200 0.5800 0.6100 0.6100 261,500
Jan 31, 2024 0.6000 0.6000 0.5700 0.5700 0.5700 147,500
Jan 30, 2024 0.5400 0.5900 0.5100 0.5800 0.5800 336,700
Jan 29, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 68,400
Jan 26, 2024 0.5000 0.5300 0.4950 0.5300 0.5300 512,800
Jan 25, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 48,600
Jan 24, 2024 0.4700 0.5100 0.4700 0.5000 0.5000 91,600
Jan 23, 2024 0.5000 0.5000 0.4800 0.4850 0.4850 34,100
Jan 22, 2024 0.5000 0.5100 0.4700 0.4900 0.4900 167,500
Jan 19, 2024 0.5100 0.5200 0.4900 0.5200 0.5200 140,400
Jan 18, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 28,500
Jan 17, 2024 0.4950 0.5300 0.4950 0.5200 0.5200 132,500
Jan 16, 2024 0.5200 0.5300 0.4900 0.5000 0.5000 99,900
Jan 15, 2024 0.5200 0.5400 0.5100 0.5200 0.5200 128,600
Jan 12, 2024 0.4850 0.5200 0.4700 0.5000 0.5000 125,300
Jan 11, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 49,600
Jan 10, 2024 0.4950 0.4950 0.4700 0.4750 0.4750 49,000
Jan 9, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 43,800
Jan 8, 2024 0.5100 0.5400 0.4900 0.4900 0.4900 195,700
Jan 5, 2024 0.5200 0.5200 0.4980 0.5000 0.5000 86,500
Jan 4, 2024 0.5300 0.5400 0.5100 0.5200 0.5200 135,700
Jan 3, 2024 0.5600 0.5600 0.5300 0.5400 0.5400 58,800
Jan 2, 2024 0.5300 0.5800 0.5200 0.5600 0.5600 179,200
Dec 29, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 13,000
Dec 28, 2023 0.5400 0.5700 0.5400 0.5700 0.5700 37,600
Dec 27, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 153,100
Dec 22, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 14,500
Dec 21, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 102,800
Dec 20, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 132,100
Dec 19, 2023 0.5300 0.5600 0.5200 0.5600 0.5600 78,700
Dec 18, 2023 0.5600 0.5600 0.5200 0.5300 0.5300 130,900
Dec 15, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 38,200
Dec 14, 2023 0.6000 0.6000 0.5700 0.5800 0.5800 56,500
Dec 13, 2023 0.5700 0.6000 0.5600 0.5900 0.5900 23,200
Dec 12, 2023 0.5700 0.5900 0.5600 0.5600 0.5600 46,900
Dec 11, 2023 0.5700 0.5700 0.5600 0.5650 0.5650 30,800
Dec 8, 2023 0.5600 0.6300 0.5600 0.6000 0.6000 130,800
Dec 7, 2023 0.5300 0.5700 0.5300 0.5700 0.5700 230,100
Dec 6, 2023 0.4900 0.5300 0.4900 0.5200 0.5200 224,700
Dec 5, 2023 0.5300 0.5300 0.4750 0.4800 0.4800 168,400
Dec 4, 2023 0.5600 0.5600 0.5300 0.5400 0.5400 112,000
Dec 1, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 27,900
Nov 30, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 22,500
Nov 29, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 73,800
Nov 28, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 26,200
Nov 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 30,500
Nov 24, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 61,300
Nov 23, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 6,000
Nov 22, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 5,100
Nov 21, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 64,200
Nov 20, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 39,100
Nov 17, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 48,800
Nov 16, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 17,900
Nov 15, 2023 0.6000 0.6200 0.5900 0.6200 0.6200 53,100
Nov 14, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 21,900
Nov 13, 2023 0.6200 0.6300 0.6100 0.6100 0.6100 16,100
Nov 10, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 29,700
Nov 9, 2023 0.5900 0.6200 0.5900 0.6200 0.6200 19,800
Nov 8, 2023 0.5900 0.6000 0.5800 0.6000 0.6000 12,900
Nov 7, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 50,100
Nov 6, 2023 0.5900 0.6300 0.5900 0.6100 0.6100 24,400
Nov 3, 2023 0.5700 0.6100 0.5700 0.5900 0.5900 65,400
Nov 2, 2023 0.5900 0.5900 0.5700 0.5900 0.5900 11,500
Nov 1, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 8,700
Oct 31, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 18,200
Oct 30, 2023 0.6200 0.6200 0.5800 0.5800 0.5800 25,300
Oct 27, 2023 0.6400 0.6500 0.6000 0.6000 0.6000 175,000
Oct 26, 2023 0.6600 0.6600 0.6100 0.6400 0.6400 65,400
Oct 25, 2023 0.6600 0.7000 0.6500 0.6800 0.6800 33,200

Related Tickers