TSXV - Free Realtime Quote CAD

Lithium Chile Inc. (LITH.V)

0.6200
0.0000
(0.00%)
As of 11:26:41 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.63000.63000.62000.62000.620021,022
May 8, 20250.62000.62000.62000.62000.620025,800
May 7, 20250.61000.62000.61000.62000.620087,000
May 6, 20250.58000.61000.58000.60000.6000103,500
May 5, 20250.59000.60000.59000.60000.600018,500
May 2, 20250.60000.60000.60000.60000.6000-
May 1, 20250.60000.60000.60000.60000.600014,200
Apr 30, 20250.57000.61000.57000.61000.610032,100
Apr 29, 20250.60000.61000.58000.58000.580065,300
Apr 28, 20250.60000.60000.60000.60000.600036,000
Apr 25, 20250.59000.60000.59000.60000.600055,000
Apr 24, 20250.58000.60000.58000.60000.600033,700
Apr 23, 20250.58000.60000.58000.59000.590029,000
Apr 22, 20250.56000.57000.56000.56000.560042,200
Apr 21, 20250.57000.57000.56000.56000.560012,700
Apr 17, 20250.57000.58000.56000.56000.560025,500
Apr 16, 20250.60000.60000.57000.57000.570063,100
Apr 15, 20250.58000.60000.58000.60000.60006,000
Apr 14, 20250.59000.60000.57000.59000.590057,300
Apr 11, 20250.57000.59000.57000.59000.590035,500
Apr 10, 20250.60000.60000.55000.55000.550047,700
Apr 9, 20250.52000.59000.51000.59000.5900292,900
Apr 8, 20250.54000.54000.53000.53000.530027,700
Apr 7, 20250.51000.53000.49000.53000.5300102,300
Apr 4, 20250.58000.58000.51000.53000.5300114,500
Apr 3, 20250.59000.59000.57000.57000.570078,900
Apr 2, 20250.56000.60000.56000.59000.5900110,300
Apr 1, 20250.56000.56000.54000.55000.550048,300
Mar 31, 20250.60000.61000.56000.56000.5600158,300
Mar 28, 20250.66000.66000.63000.63000.630035,900
Mar 27, 20250.65000.67000.65000.67000.67004,300
Mar 26, 20250.63000.66000.63000.66000.660040,300
Mar 25, 20250.66000.66000.64000.65000.65007,200
Mar 24, 20250.66000.66000.62000.66000.660069,400
Mar 21, 20250.68000.68000.67000.67000.670024,000
Mar 20, 20250.70000.70000.69000.69000.690043,000
Mar 19, 20250.69000.72000.68000.69000.690058,600
Mar 18, 20250.69000.69000.68000.68000.680016,800
Mar 17, 20250.69000.71000.69000.69000.6900113,300
Mar 14, 20250.65000.68000.65000.68000.680045,500
Mar 13, 20250.65000.67000.65000.66000.660026,600
Mar 12, 20250.65000.68000.65000.68000.6800102,700
Mar 11, 20250.64000.64000.62000.63000.630054,500
Mar 10, 20250.69000.69000.64000.64000.640086,300
Mar 7, 20250.66000.68000.66000.67000.670050,100
Mar 6, 20250.66000.67000.65000.67000.67007,300
Mar 5, 20250.65000.66000.64000.66000.660027,300
Mar 4, 20250.66000.66000.64000.65000.65008,900
Mar 3, 20250.63000.67000.63000.65000.6500212,500
Feb 28, 20250.62000.63000.61000.61000.610021,300
Feb 27, 20250.60000.64000.60000.62000.620050,500
Feb 26, 20250.60000.64000.60000.61000.6100122,900
Feb 25, 20250.67000.67000.57000.58000.58001,021,700
Feb 24, 20250.68000.68000.62000.65000.6500189,200
Feb 21, 20250.67000.67000.66000.66000.660088,900
Feb 20, 20250.69000.69000.67000.67000.6700143,300
Feb 19, 20250.67000.68000.67000.68000.680021,200
Feb 18, 20250.69000.70000.67000.68000.6800103,000
Feb 14, 20250.67000.68000.67000.68000.680033,200
Feb 13, 20250.66000.69000.66000.69000.690022,400
Feb 12, 20250.70000.70000.68000.68000.680069,700
Feb 11, 20250.65000.70000.65000.70000.7000162,100
Feb 10, 20250.67000.67000.66000.67000.6700123,200
Feb 7, 20250.70000.70000.67000.68000.680050,000
Feb 6, 20250.68000.70000.68000.69000.690036,500
Feb 5, 20250.67000.68000.67000.68000.680039,200
Feb 4, 20250.68000.68000.67000.67500.675013,500
Feb 3, 20250.67000.68000.67000.68000.680044,600
Jan 31, 20250.69000.70000.68000.69000.690033,100
Jan 30, 20250.67000.69000.66000.69000.690041,300
Jan 29, 20250.71000.71000.68000.68000.680044,900
Jan 28, 20250.70000.70000.69000.70000.700067,500
Jan 27, 20250.74000.74000.71000.71000.710055,500
Jan 24, 20250.70000.73000.69500.73000.7300100,700
Jan 23, 20250.69000.70000.68000.70000.700044,200
Jan 22, 20250.70000.70000.68000.68000.680028,300
Jan 21, 20250.68000.68000.67000.68000.680053,800
Jan 20, 20250.68000.71000.68000.70000.700044,200
Jan 17, 20250.70000.70000.68000.68000.680026,500
Jan 16, 20250.68000.70000.68000.70000.700015,600
Jan 15, 20250.70000.71000.67500.68000.680064,500
Jan 14, 20250.69000.70000.68000.69000.690030,600
Jan 13, 20250.67000.70000.67000.70000.700069,800
Jan 10, 20250.71000.72000.68000.68000.6800128,400
Jan 9, 20250.71000.73000.71000.73000.730070,400
Jan 8, 20250.73000.73000.71000.71000.710096,800
Jan 7, 20250.75000.75000.72000.73000.7300116,800
Jan 6, 20250.77000.77000.75500.75500.755077,000
Jan 3, 20250.78000.79000.76000.76500.7650197,600
Jan 2, 20250.79000.79000.75000.77000.7700120,700
Dec 31, 20240.79000.80000.77000.77000.770092,200
Dec 30, 20240.82000.82000.77000.80000.8000664,600
Dec 27, 20240.80000.83000.77000.82000.82001,992,700
Dec 24, 20240.82000.82000.78000.79000.790088,500
Dec 23, 20240.82000.84000.82000.83000.83001,532,200
Dec 20, 20240.77000.83000.70000.81000.81003,335,800
Dec 19, 20240.73000.73000.73000.73000.7300-
Dec 18, 20240.73000.73000.73000.73000.7300-
Dec 17, 20240.73000.73000.73000.73000.7300-
Dec 16, 20240.72000.74000.71500.73000.7300134,800
Dec 13, 20240.73000.73000.69000.71000.7100442,800
Dec 12, 20240.70000.73000.69000.72000.7200422,400
Dec 11, 20240.67000.70000.66000.70000.7000247,300
Dec 10, 20240.69000.69000.66000.67000.6700105,600
Dec 9, 20240.66000.71000.66000.67000.6700450,100
Dec 6, 20240.65000.65000.63000.64000.6400221,200
Dec 5, 20240.64000.65000.63000.64000.6400233,900
Dec 4, 20240.62000.64000.62000.63000.6300274,800
Dec 3, 2024 1016:1000 Stock Splits
Dec 3, 20240.61000.62000.61000.62000.620075,800
Dec 2, 20240.62010.62990.60040.61020.6102166,319
Nov 29, 20240.62990.66930.62990.62990.6299123,241
Nov 28, 20240.62010.63980.62010.62990.6299110,338
Nov 27, 20240.59060.63980.59060.63980.6398165,608
Nov 26, 20240.57090.61020.57090.59060.590668,275
Nov 25, 20240.58070.59060.57090.57090.570985,954
Nov 22, 20240.60040.60040.60040.60040.600413,208
Nov 21, 20240.60040.60040.59060.60040.6004100,381
Nov 20, 20240.62990.62990.60040.60040.6004135,941
Nov 19, 20240.62990.62990.61020.62010.620172,238
Nov 18, 20240.62990.62990.61020.62010.620183,922
Nov 15, 20240.61020.62010.61020.62010.620133,528
Nov 14, 20240.62010.63980.62010.62990.629942,977
Nov 13, 20240.63980.63980.61020.62990.6299106,375
Nov 12, 20240.58070.64960.57090.63980.6398292,303
Nov 11, 20240.60040.61020.59060.59060.5906147,726
Nov 8, 20240.59060.61020.59060.61020.6102397,662
Nov 7, 20240.59060.61020.59060.61020.6102236,322
Nov 6, 20240.59060.60040.59060.60040.600439,929
Nov 5, 20240.60040.61020.58070.60040.6004197,510
Nov 4, 20240.62990.63980.61020.62010.620172,847
Nov 1, 20240.65940.65940.63980.63980.639842,977
Oct 31, 20240.63980.65940.62990.65940.6594161,544
Oct 30, 20240.64960.67910.64960.64960.649622,860
Oct 29, 20240.62010.63980.61020.63980.6398113,995
Oct 28, 20240.65940.67910.62010.62010.6201162,662
Oct 25, 20240.66930.67910.65940.65940.6594250,749
Oct 24, 20240.66930.66930.64960.65940.659444,094
Oct 23, 20240.65940.66930.63980.65450.654581,178
Oct 22, 20240.65940.67910.62010.67910.6791147,828
Oct 21, 20240.65940.65940.64960.64960.649639,421
Oct 18, 20240.67910.67910.64960.64960.649640,742
Oct 17, 20240.66930.68900.65940.66930.6693207,264
Oct 16, 20240.66930.73820.65940.66930.6693397,764
Oct 15, 20240.67910.69880.64960.68900.6890469,697
Oct 11, 20240.66930.68900.64960.68900.6890163,373
Oct 10, 20240.62010.66930.61020.66930.6693123,444
Oct 9, 20240.56100.65940.54630.63980.6398480,162
Oct 8, 20240.59060.59060.54130.54130.541366,853
Oct 7, 20240.56100.59060.56100.58070.580788,595
Oct 4, 20240.57090.58070.55120.55120.551298,044
Oct 3, 20240.53150.58070.53150.57090.5709105,766
Oct 2, 20240.55120.55120.53150.53150.531511,582
Oct 1, 20240.53150.54130.52170.54130.541335,052
Sep 30, 20240.55120.56100.54130.54130.541359,334
Sep 27, 20240.54130.55120.54130.55120.551292,456
Sep 26, 20240.51180.54130.51180.54130.541345,720
Sep 25, 20240.50200.51180.50200.51180.511849,987
Sep 24, 20240.51180.51180.49210.49210.4921128,422
Sep 23, 20240.51180.52170.51180.52170.521725,197
Sep 20, 20240.54130.54130.51180.51180.511834,138
Sep 19, 20240.54130.54130.52170.53150.531532,817
Sep 18, 20240.54130.55120.53150.54130.5413118,567
Sep 17, 20240.52170.53150.51180.53150.531551,918
Sep 16, 20240.54130.54130.53150.53150.531557,099
Sep 13, 20240.56100.56100.53150.54130.541367,666
Sep 12, 20240.54130.57090.54130.57090.570935,458
Sep 11, 20240.54130.54130.54130.54130.541367,158
Sep 10, 20240.56100.56100.54130.54130.541319,406
Sep 9, 20240.54130.57090.54130.56100.561016,358
Sep 6, 20240.55120.56100.54130.54130.541324,892
Sep 5, 20240.56100.56100.56100.56100.561028,245
Sep 4, 20240.59060.59060.56100.56100.561033,630
Sep 3, 20240.58070.59060.55120.59060.5906133,198
Aug 30, 20240.58070.58560.58070.58070.580715,443
Aug 29, 20240.58070.59060.58070.59060.5906127,000
Aug 28, 20240.54130.58070.54130.58070.5807100,584
Aug 27, 20240.50200.52660.50200.52660.526633,528
Aug 26, 20240.50200.50200.50200.50200.502035,763
Aug 23, 20240.50200.51180.49210.51180.511859,741
Aug 22, 20240.53150.53150.51180.51180.511818,999
Aug 21, 20240.52170.53150.50200.53150.531530,988
Aug 20, 20240.52170.52170.49210.49210.492158,420
Aug 19, 20240.55120.55120.52170.52170.521760,554
Aug 16, 20240.55120.55120.53150.54130.541333,325
Aug 15, 20240.53150.54130.51180.54130.541344,399
Aug 14, 20240.50200.52170.49210.51180.5118136,347
Aug 13, 20240.53150.53150.49210.49210.4921164,084
Aug 12, 20240.55120.55120.52170.53640.536457,506
Aug 9, 20240.56100.56100.54130.54130.541322,454
Aug 8, 20240.53150.56100.53150.55120.551236,068
Aug 7, 20240.52170.56100.52170.54130.5413100,482
Aug 6, 20240.52170.52170.51180.51180.511878,842
Aug 2, 20240.54130.54130.52170.52170.521740,843
Aug 1, 20240.54130.58070.54130.54130.5413206,654
Jul 31, 20240.55120.56100.53150.53150.531559,436
Jul 30, 20240.56100.56100.53150.53150.5315132,182
Jul 29, 20240.62010.62010.57090.57090.5709135,128
Jul 26, 20240.62990.62990.61020.61020.610267,056
Jul 25, 20240.62010.63480.61520.62010.620163,703
Jul 24, 20240.64960.64960.62010.62010.620156,185
Jul 23, 20240.65940.65940.63980.63980.639894,590
Jul 22, 20240.67910.67910.65450.65940.659434,138
Jul 19, 20240.66930.66930.65940.65940.659420,422
Jul 18, 20240.67910.68900.66930.66930.669399,670
Jul 17, 20240.69880.69880.67910.68900.689093,675
Jul 16, 20240.68900.70870.67910.68900.6890162,560
Jul 15, 20240.70870.70870.69880.70870.70876,807
Jul 12, 20240.67910.73820.67910.70870.7087161,849
Jul 11, 20240.66930.67910.66930.66930.669388,392
Jul 10, 20240.67910.67910.66930.66930.669346,431
Jul 9, 20240.66930.66930.64960.66930.669390,018
Jul 8, 20240.68900.68900.66930.66930.669390,729
Jul 5, 20240.70870.70870.65940.66930.6693128,727
Jul 4, 20240.66930.68900.66930.68900.689041,961
Jul 3, 20240.66930.66930.65940.65940.659434,138
Jul 2, 20240.67910.67910.64960.65940.659466,142
Jun 28, 20240.67910.69880.64960.67420.6742120,396
Jun 27, 20240.71850.71850.65940.66930.6693129,540
Jun 26, 20240.72830.72830.71850.71850.718558,115
Jun 25, 20240.76770.76770.70870.71850.7185158,801
Jun 24, 20240.74800.78740.71850.78740.7874230,124
Jun 21, 20240.63980.74800.63980.73820.738292,964
Jun 20, 20240.62990.65940.62990.62990.6299141,529
Jun 19, 20240.66930.67910.62010.62010.6201315,366
Jun 18, 20240.68900.68900.62990.66930.6693161,544
Jun 17, 20240.70870.70870.67910.67910.679164,110
Jun 14, 20240.73820.73820.69880.69880.6988106,070
Jun 13, 20240.70870.71850.70870.71850.718520,930
Jun 12, 20240.70870.70870.69880.69880.698873,355
Jun 11, 20240.72830.73820.70870.70870.708743,078
Jun 10, 20240.72830.73820.72830.72830.728347,447
Jun 7, 20240.73820.73820.72830.72830.728389,103
Jun 6, 20240.73820.73820.73820.73820.738226,213
Jun 5, 20240.75790.76770.72830.73820.7382131,470
Jun 4, 20240.79720.79720.74800.74800.7480123,647
Jun 3, 20240.76770.80710.76770.80710.8071135,433
May 31, 20240.74800.77760.74800.77760.777694,183
May 30, 20240.74800.74800.72830.72830.728350,800
May 29, 20240.74800.74800.72830.73820.738226,111
May 28, 20240.75790.75790.75790.75790.757912,598
May 27, 20240.75790.75790.74800.74800.748017,272
May 24, 20240.73820.74800.71360.73820.7382728,066
May 23, 20240.75790.75790.73820.73820.7382150,165
May 22, 20240.77760.77760.74800.74800.748088,392
May 21, 20240.75790.77760.75790.77760.7776103,632
May 17, 20240.75790.78740.74800.74800.7480121,209
May 16, 20240.73820.73820.72830.73820.738271,222
May 15, 20240.73820.73820.71850.71850.7185147,422
May 14, 20240.74800.74800.69880.72830.7283398,170
May 13, 20240.74800.76770.74800.74800.748066,548
May 10, 20240.77760.77760.74800.74800.748087,782
May 9, 20240.78740.78740.76770.76770.767773,355

Related Tickers

VTT.V Vendetta Mining Corp.
0.0100
0.00%
 
LIT.V Argentina Lithium & Energy Corp.
0.0900
0.00%
 
CPL.V Copper Lake Resources Ltd.
0.0100
0.00%
 
BATX.CN Battery X Metals Inc.
0.3250
-1.52%
 
SLG.V San Lorenzo Gold Corp.
0.2400
+6.67%
 
LIS.V Lithium South Development Corporation
0.1100
+10.00%
 
FMS.V Focus Graphite Inc.
0.0800
0.00%
 
WRN.TO Western Copper and Gold Corporation
1.6000
+1.27%
 
SALI.CN SALi Lithium Corp.
0.1200
0.00%
 
PFFOF Portofino Resources Inc.
0.0055
0.00%