Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Lithium Chile Inc. (KC3.F)

0.3800
+0.0080
+(2.15%)
At close: April 25 at 8:03:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.38000.38000.38000.38000.3800-
Apr 24, 20250.37200.37200.37200.37200.3720-
Apr 23, 20250.35200.35200.35200.35200.3520-
Apr 22, 20250.34000.34000.34000.34000.3400-
Apr 17, 20250.35800.35800.35800.35800.3580-
Apr 16, 20250.37400.39600.37400.39600.39601,000
Apr 15, 20250.37000.38000.37000.38000.380012,000
Apr 14, 20250.37000.37000.36800.36800.3680-
Apr 11, 20250.34000.34000.34000.34000.3400-
Apr 10, 20250.37600.37600.37600.37600.3760-
Apr 9, 20250.33400.33400.33400.33400.33404,000
Apr 8, 20250.33600.33600.33600.33600.3360-
Apr 7, 20250.32600.33000.32600.33000.3300100
Apr 4, 20250.36100.36100.36100.36100.36101,500
Apr 3, 20250.37300.37300.37300.37300.3730-
Apr 2, 20250.35200.35200.35200.35200.3520-
Apr 1, 20250.34900.36600.33900.33900.339010,000
Mar 31, 20250.40200.40200.40200.40200.4020-
Mar 28, 20250.42500.42500.42500.42500.4250-
Mar 27, 20250.42500.42500.42500.42500.4250-
Mar 26, 20250.41800.41800.41800.41800.4180-
Mar 25, 20250.41500.41500.41500.41500.4150-
Mar 24, 20250.42700.42700.42700.42700.4270-
Mar 21, 20250.43600.43600.43600.43600.4360-
Mar 20, 20250.43600.43700.43600.43700.43702,500
Mar 19, 20250.43000.43100.43000.43100.43109,124
Mar 18, 20250.43800.43800.43800.43800.4380-
Mar 17, 20250.42700.43400.42700.43400.43402,500
Mar 14, 20250.41800.41800.41800.41800.4180-
Mar 13, 20250.42900.42900.42900.42900.4290-
Mar 12, 20250.39400.42000.39400.42000.42004,100
Mar 11, 20250.40400.40400.40400.40400.4040-
Mar 10, 20250.43200.43200.43200.43200.4320-
Mar 7, 20250.43400.43400.43200.43200.432016,627
Mar 6, 20250.42500.42500.42500.42500.4250-
Mar 5, 20250.42000.42000.42000.42000.4200-
Mar 4, 20250.42900.42900.42900.42900.4290-
Mar 3, 20250.41400.42100.41400.42100.42104,100
Feb 28, 20250.41400.41400.41400.41400.4140-
Feb 27, 20250.40200.40200.40200.40200.4020-
Feb 26, 20250.39000.40200.39000.40200.40206,000
Feb 25, 20250.43100.43100.43100.43100.4310-
Feb 24, 20250.43100.44000.40000.40000.400018,300
Feb 21, 20250.44600.45500.43900.43900.439013,000
Feb 20, 20250.45500.45500.45500.45500.4550-
Feb 19, 20250.46200.46500.46200.46500.4650250
Feb 18, 20250.47200.47200.47200.47200.4720-
Feb 17, 20250.44900.46100.44900.45600.45601,700
Feb 14, 20250.46000.46000.44400.44400.4440100
Feb 13, 20250.45300.45400.45300.45400.4540500
Feb 12, 20250.47000.48000.47000.48000.48002,000
Feb 11, 20250.45000.45000.44800.44800.44805,000
Feb 10, 20250.45500.45500.45500.45500.4550-
Feb 7, 20250.46100.46100.46100.46100.4610-
Feb 6, 20250.45200.45200.45200.45200.4520-
Feb 5, 20250.44900.44900.44900.44900.4490-
Feb 4, 20250.45200.45200.45200.45200.4520-
Feb 3, 20250.44100.44100.44100.44100.4410-
Jan 31, 20250.45700.45700.45500.45500.4550700
Jan 30, 20250.44900.44900.44900.44900.4490-
Jan 29, 20250.46800.46800.46800.46800.4680-
Jan 28, 20250.47400.47400.47400.47400.4740-
Jan 27, 20250.47500.48700.47500.48700.48702,000
Jan 24, 20250.46300.46300.46200.46200.46201,000
Jan 23, 20250.45000.45100.45000.45100.45104,452
Jan 22, 20250.45000.45000.45000.45000.4500-
Jan 21, 20250.46100.46100.46100.46100.4610-
Jan 20, 20250.45100.47000.45100.47000.47001,000
Jan 17, 20250.46900.47100.46900.47100.47105,000
Jan 16, 20250.47400.47400.47400.47400.4740-
Jan 15, 20250.46900.47500.46900.47500.47508,000
Jan 14, 20250.47100.47100.47100.47100.4710-
Jan 13, 20250.45900.45900.45900.45900.4590-
Jan 10, 20250.48800.48800.48800.48800.4880-
Jan 9, 20250.47500.47500.47500.47500.47504,000
Jan 8, 20250.48900.48900.48900.48900.4890-
Jan 7, 20250.51000.51000.47500.47500.47507,500
Jan 6, 20250.51400.51400.51400.51400.5140-
Jan 3, 20250.51600.51600.51600.51600.5160-
Jan 2, 20250.52200.53400.49700.51600.51604,150
Dec 30, 20240.54400.55400.54400.55400.55401,000
Dec 27, 20240.52200.52200.52200.52200.5220-
Dec 23, 20240.53800.56400.53800.56400.564019,861
Dec 20, 20240.48000.48000.48000.48000.4800-
Dec 19, 20240.48500.48500.48500.48500.4850-
Dec 18, 20240.48500.48500.48500.48500.4850-
Dec 17, 20240.48200.48500.48200.48500.48501,500
Dec 16, 20240.47100.47100.46900.46900.4690800
Dec 13, 20240.48000.48000.48000.48000.4800-
Dec 12, 20240.46700.48000.45500.48000.480011,500
Dec 11, 20240.44200.44200.44200.44200.4420-
Dec 10, 20240.44300.44600.44300.44600.44602,000
Dec 9, 20240.42400.44000.42400.44000.44005,000
Dec 6, 20240.42800.42800.42800.42800.4280-
Dec 5, 20240.42100.42100.42100.42100.4210-
Dec 4, 20240.41500.41500.41500.41500.4150-
Dec 3, 20240.41300.41300.39600.39600.39601
Dec 2, 20240.42700.42700.41700.41700.4170100
Nov 29, 20240.42800.42800.42800.42800.4280-
Nov 28, 20240.43500.43500.43500.43500.4350-
Nov 27, 20240.40200.40200.40200.40200.4020-
Nov 26, 20240.38800.38800.38800.38800.3880-
Nov 25, 20240.41200.41200.41200.41200.4120-
Nov 22, 20240.41200.41200.41200.41200.4120-
Nov 21, 20240.40900.40900.40900.40900.4090-
Nov 20, 20240.41900.41900.41900.41900.4190-
Nov 19, 20240.41900.41900.41900.41900.4190-
Nov 18, 20240.42500.43000.42500.43000.430019,000
Nov 15, 20240.42400.43100.42400.43100.43102,000
Nov 14, 20240.42400.42400.42400.42400.4240-
Nov 13, 20240.42900.42900.42900.42900.4290-
Nov 12, 20240.39500.41600.39200.41600.416011,000
Nov 11, 20240.40600.40600.40600.40600.4060-
Nov 8, 20240.40500.40500.40500.40500.4050-
Nov 7, 20240.40000.40000.39800.39800.39802,800
Nov 6, 20240.39400.41400.39400.41400.414019,000
Nov 5, 20240.40700.40700.40700.40700.4070-
Nov 4, 20240.42000.42000.41300.41300.413019,999
Nov 1, 20240.43300.43300.43300.43300.4330-
Oct 31, 20240.42300.42300.42300.42300.4230-
Oct 30, 20240.42200.42200.42200.42200.4220-
Oct 29, 20240.41100.41100.41100.41100.4110-
Oct 28, 20240.43700.43700.43700.43700.4370-
Oct 25, 20240.43800.43800.43800.43800.43801,000
Oct 24, 20240.43700.43700.43700.43700.4370-
Oct 23, 20240.44100.44100.43200.43200.432010,000
Oct 22, 20240.45200.45200.45200.45200.45203,000
Oct 21, 20240.43100.43100.43100.43100.4310-
Oct 18, 20240.44500.44500.44500.44500.44501,000
Oct 17, 20240.45000.45000.44600.44600.44607,800
Oct 16, 20240.45700.45700.45700.45700.4570-
Oct 15, 20240.45600.45600.45600.45600.4560-
Oct 14, 20240.45600.47400.44500.44500.44502,400
Oct 11, 20240.44300.45000.44300.45000.45006,000
Oct 10, 20240.42400.44400.42400.44400.444074
Oct 9, 20240.35800.35800.35800.35800.35801,000
Oct 8, 20240.38500.38500.38500.38500.3850-
Oct 7, 20240.36600.36600.36600.36600.3660-
Oct 4, 20240.37900.37900.37900.37900.3790-
Oct 3, 20240.35300.35300.35300.35300.3530-
Oct 2, 20240.35900.35900.35900.35900.3590-
Oct 1, 20240.35600.35600.35600.35600.3560-
Sep 30, 20240.36200.36200.36200.36200.3620-
Sep 27, 20240.35600.37600.35500.35500.35503,564
Sep 26, 20240.33700.33700.33700.33700.3370-
Sep 25, 20240.32300.32300.32300.32300.3230-
Sep 24, 20240.34300.34300.34300.34300.3430-
Sep 23, 20240.33400.33400.33400.33400.3340-
Sep 20, 20240.34700.34700.34700.34700.3470-
Sep 19, 20240.34900.37000.34900.37000.37001,315
Sep 18, 20240.34800.34800.34800.34800.3480-
Sep 17, 20240.34700.34700.34700.34700.3470-
Sep 16, 20240.35600.35600.35600.35600.35606,000
Sep 13, 20240.37600.37600.37600.37600.3760-
Sep 12, 20240.35800.35800.35800.35800.3580-
Sep 11, 20240.35700.35700.35700.35700.3570-
Sep 10, 20240.37100.37100.37100.37100.3710-
Sep 9, 20240.35700.35700.35700.35700.3570-
Sep 6, 20240.37000.37000.37000.37000.3700-
Sep 5, 20240.37100.37100.37100.37100.3710-
Sep 4, 20240.39100.39100.39100.39100.3910-
Sep 3, 20240.38500.38500.38500.38500.3850-
Sep 2, 20240.38600.38600.38500.38500.3850-
Aug 30, 20240.39200.39200.39200.39200.3920-
Aug 29, 20240.38400.38400.38400.38400.3840-
Aug 28, 20240.34700.34700.34700.34700.3470-
Aug 27, 20240.32900.32900.32900.32900.3290-
Aug 26, 20240.33500.33500.33500.33500.3350-
Aug 23, 20240.33400.33400.33400.33400.3340-
Aug 22, 20240.34700.34700.34700.34700.3470-
Aug 21, 20240.32100.32100.32100.32100.3210-
Aug 20, 20240.34100.34100.34100.34100.3410-
Aug 19, 20240.35500.35500.35500.35500.3550-
Aug 16, 20240.35500.35500.35500.35500.3550-
Aug 15, 20240.33500.33500.33500.33500.3350-
Aug 14, 20240.33800.33800.33800.33800.3380-
Aug 13, 20240.35300.35300.35300.35300.3530-
Aug 12, 20240.35700.35700.35700.35700.3570-
Aug 9, 20240.36400.36400.36400.36400.3640-
Aug 8, 20240.35700.35700.35700.35700.3570-
Aug 7, 20240.33600.37700.33600.37700.377010,080
Aug 6, 20240.33600.36100.33600.36100.36101,000
Aug 5, 20240.33400.33400.33400.33400.3340-
Aug 2, 20240.35800.35800.35800.35800.3580-
Aug 1, 20240.35200.35200.35200.35200.3520-
Jul 31, 20240.35100.35100.35100.35100.3510-
Jul 30, 20240.37800.39700.37800.39700.39701,000
Jul 29, 20240.40300.40300.40300.40300.4030-
Jul 26, 20240.41100.41100.41100.41100.4110-
Jul 25, 20240.41100.41100.41100.41100.4110-
Jul 24, 20240.42500.44200.42500.44200.44201,000
Jul 23, 20240.43700.43900.43700.43900.43905,000
Jul 22, 20240.43900.43900.43900.43900.4390-
Jul 19, 20240.44600.44600.44600.44600.4460-
Jul 18, 20240.45900.45900.45900.45900.4590-
Jul 17, 20240.46000.46000.46000.46000.4600-
Jul 16, 20240.47400.47400.47400.47400.4740-
Jul 15, 20240.47500.47500.47500.47500.4750-
Jul 12, 20240.45000.45000.45000.45000.4500-
Jul 11, 20240.45100.45100.45100.45100.4510-
Jul 10, 20240.45200.45200.45200.45200.4520-
Jul 9, 20240.45100.45100.45100.45100.4510-
Jul 8, 20240.45100.45100.45100.45100.4510-
Jul 5, 20240.46600.46600.46600.46600.4660700
Jul 4, 20240.44600.44600.44600.44600.4460-
Jul 3, 20240.44600.44600.44600.44600.44601,000
Jul 2, 20240.45500.45500.45500.45500.4550-
Jul 1, 20240.45600.47600.45600.47600.4760500
Jun 28, 20240.45400.45400.45400.45400.4540-
Jun 27, 20240.48900.50800.48900.50800.50802,000
Jun 26, 20240.49000.49000.49000.49000.4900-
Jun 25, 20240.53600.53600.53600.53600.53603,500
Jun 24, 20240.50400.50400.50400.50400.5040-
Jun 21, 20240.42700.44700.42700.44700.4470100
Jun 20, 20240.41800.41800.41800.41800.4180-
Jun 19, 20240.45200.45200.45200.45200.4520-
Jun 18, 20240.45900.45900.43800.43800.43805,000
Jun 17, 20240.47400.47400.47400.47400.4740-
Jun 14, 20240.48500.48500.48500.48500.4850-
Jun 13, 20240.46900.46900.46900.46900.4690-
Jun 12, 20240.47800.47800.47800.47800.4780-
Jun 11, 20240.49000.49000.49000.49000.4900-
Jun 10, 20240.49000.49000.49000.49000.4900-
Jun 7, 20240.49400.49400.49400.49400.4940-
Jun 6, 20240.49400.49400.49400.49400.4940-
Jun 5, 20240.50200.50200.50200.50200.5020140
Jun 4, 20240.54200.54200.54200.54200.54202,000
Jun 3, 20240.52400.52400.52400.52400.5240-
May 31, 20240.49100.49100.49100.49100.4910-
May 30, 20240.49700.49700.49700.49700.4970-
May 29, 20240.51000.51000.51000.51000.5100-
May 28, 20240.50400.50400.50400.50400.5040-
May 27, 20240.49700.49700.49700.49700.4970-
May 24, 20240.49500.50000.49500.50000.50003,500
May 23, 20240.50400.50400.50400.50400.5040-
May 22, 20240.52400.52400.52400.52400.5240-
May 21, 20240.50400.50400.50400.50400.5040-
May 20, 20240.50400.50400.50400.50400.5040-
May 17, 20240.49700.49700.49700.49700.4970-
May 16, 20240.48300.48300.48300.48300.4830-
May 15, 20240.49100.49100.49100.49100.491010,000
May 14, 20240.50600.50600.47100.47100.4710500
May 13, 20240.50600.50600.50600.50600.5060-
May 10, 20240.52000.52000.52000.52000.5200200
May 9, 20240.53400.53400.53400.53400.5340-
May 8, 20240.53200.53200.53200.53200.5320-
May 7, 20240.55400.55400.55400.55400.5540-
May 6, 20240.50800.50800.50800.50800.5080-
May 3, 20240.51600.51600.51600.51600.5160-
May 2, 20240.51400.51400.51400.51400.5140-
Apr 30, 20240.53000.53000.53000.53000.5300-
Apr 29, 20240.52400.52400.52400.52400.5240-
Apr 26, 20240.54400.54400.54400.54400.5440-
Apr 25, 20240.54400.55200.54400.55200.552012,600