Lithium Chile Inc (KC3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.069 | -15.6108597285 | 0.442 | 0.447 | 0.359 | 15607 | 0.40678161 | DE |
| 4 | -0.094 | -20.1284796574 | 0.467 | 0.495 | 0.359 | 17453 | 0.44520753 | DE |
| 12 | -0.161 | -30.1498127341 | 0.534 | 0.56 | 0.359 | 16901 | 0.47823582 | DE |
| 26 | -0.018 | -4.60358056266 | 0.391 | 0.598 | 0.359 | 25464 | 0.49295114 | DE |
| 52 | -0.123 | -24.7983870968 | 0.496 | 0.598 | 0.311 | 22880 | 0.45869143 | DE |
| 156 | -0.123 | -24.7983870968 | 0.496 | 0.598 | 0.311 | 22880 | 0.45869143 | DE |
| 260 | -0.123 | -24.7983870968 | 0.496 | 0.598 | 0.311 | 22880 | 0.45869143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.386 | -0.024 | -5.85 | 0.4069999 | 0.4069999 | 0.371 | 30775 |
| 1722284760 | 0.4099999 | -0.009 | -2.15 | 0.405 | 0.42 | 0.405 | 2111 |
| 1722025620 | 0.419 | 0.0110001 | 2.70 | 0.419 | 0.419 | 0.419 | 4000 |
| 1721939160 | 0.4079999 | -0.025 | -5.77 | 0.43 | 0.43 | 0.4079999 | 19800 |
| 1721852820 | 0.433 | -0.011 | -2.48 | 0.442 | 0.447 | 0.415 | 21350 |
| 1721766420 | 0.444 | -0.003 | -0.67 | 0.457 | 0.457 | 0.444 | 27246 |
| 1721679960 | 0.447 | 0.001 | 0.22 | 0.446 | 0.447 | 0.446 | 10134 |
| 1721420760 | 0.446 | -0.002 | -0.45 | 0.446 | 0.446 | 0.446 | 7690 |
| 1721334360 | 0.448 | -0.007 | -1.54 | 0.47 | 0.475 | 0.448 | 19500 |
| 1721248020 | 0.455 | -0.018 | -3.81 | 0.47 | 0.481 | 0.455 | 9498 |
| 1721161560 | 0.473 | -0.007 | -1.46 | 0.473 | 0.473 | 0.473 | 301 |
| 1721075160 | 0.48 | 0.005 | 1.05 | 0.494 | 0.494 | 0.463 | 26546 |
| 1720815960 | 0.475 | 0.016 | 3.49 | 0.478 | 0.478 | 0.475 | 3400 |
| 1720729620 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1720643220 | 0.459 | 0.013 | 2.91 | 0.452 | 0.477 | 0.452 | 42524 |
| 1720556760 | 0.446 | -0.014 | -3.04 | 0.47 | 0.477 | 0.445 | 40900 |
| 1720470360 | 0.46 | -0.035 | -7.07 | 0.485 | 0.485 | 0.455 | 41909 |
| 1720211220 | 0.495 | 0.026 | 5.54 | 0.466 | 0.495 | 0.466 | 3350 |
| 1720124820 | 0.469 | 0.013 | 2.85 | 0.451 | 0.482 | 0.451 | 9840 |
| 1720038420 | 0.456 | 0.005 | 1.11 | 0.467 | 0.467 | 0.451 | 10730 |
| 1719952020 | 0.451 | -0.018 | -3.84 | 0.461 | 0.476 | 0.451 | 2519 |
| 1719865620 | 0.469 | 0 | 0.00 | 0.474 | 0.481 | 0.469 | 49699 |
| 1719606420 | 0.469 | -0.003 | -0.64 | 0.469 | 0.47 | 0.469 | 2890 |
| 1719520020 | 0.472 | -0.03 | -5.98 | 0.491 | 0.491 | 0.472 | 38030 |
| 1719433620 | 0.502 | -0.004 | -0.79 | 0.5 | 0.502 | 0.5 | 10040 |
| 1719347160 | 0.506 | -0.03 | -5.60 | 0.538 | 0.538 | 0.506 | 18501 |
| 1719260820 | 0.536 | 0.046 | 9.39 | 0.53 | 0.536 | 0.502 | 42125 |
| 1719001620 | 0.49 | 0.047 | 10.61 | 0.436 | 0.49 | 0.436 | 23035 |
| 1718915160 | 0.443 | 0.004 | 0.91 | 0.43 | 0.449 | 0.43 | 11600 |
| 1718828820 | 0.439 | -0.012 | -2.66 | 0.451 | 0.458 | 0.439 | 45750 |
| 1718742360 | 0.451 | -0.028 | -5.85 | 0.459 | 0.478 | 0.429 | 9501 |
| 1718656020 | 0.479 | -0.008 | -1.64 | 0.486 | 0.486 | 0.468 | 38884 |
| 1718396820 | 0.487 | 0.02 | 4.28 | 0.504 | 0.504 | 0.487 | 2150 |
| 1718310420 | 0.467 | -0.03 | -6.04 | 0.487 | 0.487 | 0.467 | 19800 |
| 1718224020 | 0.497 | 0.01 | 2.05 | 0.497 | 0.497 | 0.497 | 2000 |
| 1718137620 | 0.487 | -0.001 | -0.20 | 0.499 | 0.508 | 0.487 | 27245 |
| 1718051220 | 0.488 | -0.022 | -4.31 | 0.51 | 0.51 | 0.488 | 19417 |
| 1717792020 | 0.51 | -0.008 | -1.54 | 0.512 | 0.512 | 0.51 | 13100 |
| 1717705620 | 0.518 | 0.002 | 0.39 | 0.512 | 0.518 | 0.51 | 16965 |
| 1717619220 | 0.516 | -0.014 | -2.64 | 0.502 | 0.516 | 0.502 | 413 |
| 1717532820 | 0.53 | -0.004 | -0.75 | 0.558 | 0.558 | 0.53 | 35450 |
| 1717446420 | 0.534 | 0.014 | 2.69 | 0.534 | 0.56 | 0.532 | 19200 |
| 1717187220 | 0.52 | 0.01 | 1.96 | 0.506 | 0.52 | 0.506 | 21500 |
| 1717100820 | 0.51 | 0 | 0.00 | 0.514 | 0.514 | 0.502 | 11884 |
| 1717014420 | 0.51 | 0.004 | 0.79 | 0.51 | 0.516 | 0.502 | 44000 |
| 1716928020 | 0.506 | 0.004 | 0.80 | 0.504 | 0.506 | 0.5 | 20550 |
| 1716841560 | 0.502 | -0.01 | -1.95 | 0.512 | 0.512 | 0.497 | 10725 |
| 1716582420 | 0.512 | 0.006 | 1.19 | 0.502 | 0.512 | 0.496 | 14900 |
| 1716496020 | 0.506 | 0 | 0.00 | 0.506 | 0.506 | 0.506 | 0 |
| 1716409620 | 0.506 | -0.014 | -2.69 | 0.524 | 0.548 | 0.506 | 5100 |
| 1716323160 | 0.52 | -0.002 | -0.38 | 0.504 | 0.52 | 0.504 | 4001 |
| 1716236760 | 0.522 | 0.006 | 1.16 | 0.504 | 0.522 | 0.504 | 6223 |
| 1715977620 | 0.516 | -0.004 | -0.77 | 0.498 | 0.516 | 0.498 | 8776 |
| 1715891220 | 0.52 | 0.018 | 3.59 | 0.491 | 0.52 | 0.484 | 9501 |
| 1715804820 | 0.502 | 0.015 | 3.08 | 0.492 | 0.51 | 0.492 | 9814 |
| 1715718420 | 0.487 | -0.043 | -8.11 | 0.524 | 0.524 | 0.487 | 36242 |
| 1715631960 | 0.53 | 0.004 | 0.76 | 0.546 | 0.546 | 0.528 | 3559 |
| 1715372820 | 0.526 | -0.008 | -1.50 | 0.544 | 0.544 | 0.526 | 2860 |
| 1715286420 | 0.534 | 0 | 0.00 | 0.552 | 0.552 | 0.534 | 7200 |
| 1715200020 | 0.534 | -0.024 | -4.30 | 0.534 | 0.534 | 0.534 | 500 |
| 1715113620 | 0.558 | -0.014 | -2.45 | 0.5679999 | 0.5679999 | 0.55 | 20831 |
| 1715027220 | 0.5719999 | 0.0499999 | 9.58 | 0.506 | 0.5719999 | 0.506 | 9476 |
| 1714768020 | 0.522 | 0 | 0.00 | 0.522 | 0.53 | 0.508 | 23602 |
| 1714681560 | 0.522 | -0.018 | -3.33 | 0.516 | 0.546 | 0.516 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
