ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lithium Chile Inc (OP:LTMCF)

0.4200 -0.0200 (-4.55%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.4250 0.4370 0.4200 0.4200 10,010 -0.02(-4.55%)
Feb 25, 2026 0.4390 0.4411 0.4390 0.4400 11,257 -0.01(-2.72%)
Feb 24, 2026 0.4371 0.4523 0.4371 0.4523 612 +0.00(+0.71%)
Feb 23, 2026 0.4600 0.4697 0.4491 0.4491 18,094 -0.01(-2.64%)
Feb 20, 2026 0.4515 0.4659 0.4515 0.4613 56,211 +0.00(+0.68%)
Feb 19, 2026 0.4520 0.4650 0.4500 0.4582 5,915 +0.02(+3.67%)
Feb 17, 2026 0.4420 119 +0.00(+0.45%)
Feb 13, 2026 0.4400 0.4436 0.4370 0.4400 46,824 -0.00(-0.14%)
Feb 12, 2026 0.4473 0.4493 0.4245 0.4406 20,287 +0.01(+2.23%)
Feb 11, 2026 0.4232 0.4400 0.4232 0.4310 15,965 +0.01(+1.77%)
Feb 10, 2026 0.4473 0.4473 0.4198 0.4235 16,857 -0.00(-0.61%)
Feb 09, 2026 0.4264 0.4264 0.4261 0.4261 3,131 +0.01(+1.38%)
Feb 06, 2026 0.4206 0.4263 0.4161 0.4203 7,837 +0.00(+0.82%)
Feb 05, 2026 0.4169 0.4196 0.4169 0.4169 12,150 -0.00(-0.95%)
Feb 04, 2026 0.4275 0.4294 0.4209 0.4209 15,611 -0.00(-1.15%)
Feb 03, 2026 0.4258 0.4289 0.4026 0.4258 3,910 +0.01(+2.31%)
Feb 02, 2026 0.4235 0.4235 0.4162 0.4162 3,948 -0.00(-0.90%)
Jan 30, 2026 0.4200 0.4306 0.4200 0.4200 3,001 -0.00(-0.02%)
Jan 29, 2026 0.4361 0.4463 0.4201 0.4201 9,336 -0.02(-4.52%)
Jan 28, 2026 0.4333 0.4400 0.4258 0.4400 42,859 +0.02(+5.06%)
Jan 27, 2026 0.4191 0.4264 0.4100 0.4188 56,958 +0.00(+0.99%)
Jan 26, 2026 0.4169 0.4270 0.4147 0.4147 21,165 -0.01(-2.88%)
Jan 23, 2026 0.4270 0.4270 0.4100 0.4270 2,864 +0.00(+0.99%)
Jan 22, 2026 0.4103 0.4307 0.4103 0.4228 50,589 +0.02(+5.70%)
Jan 21, 2026 0.3940 0.4120 0.3940 0.4000 21,188 +0.01(+1.29%)
Jan 20, 2026 0.3960 0.4030 0.3949 0.3949 6,758 -0.01(-2.06%)
Jan 16, 2026 0.4032 0.4034 0.4032 0.4032 17,970 -0.00(-0.96%)
Jan 15, 2026 0.4105 0.4105 0.4071 0.4071 6,556 -0.01(-1.93%)
Jan 14, 2026 0.4150 0.4524 0.4100 0.4151 13,573 +0.00(+0.17%)
Jan 13, 2026 0.4094 0.4160 0.4094 0.4144 6,190 +0.00(+1.07%)
Jan 12, 2026 0.4330 0.4330 0.4000 0.4100 99,100 +0.01(+1.84%)
Jan 09, 2026 0.4002 0.4120 0.4002 0.4026 3,305 -0.00(-0.02%)
Jan 08, 2026 0.4100 0.4100 0.4027 0.4027 3,500 -0.00(-0.15%)
Jan 07, 2026 0.4117 0.4154 0.4033 0.4033 11,713 -0.01(-2.82%)
Jan 06, 2026 0.4260 0.4260 0.4100 0.4150 35,502 -0.01(-1.98%)
Jan 05, 2026 0.4360 0.4559 0.4228 0.4234 70,660 -0.01(-2.49%)
Jan 02, 2026 0.4075 0.4342 0.4020 0.4342 22,837 +0.02(+4.22%)
Dec 31, 2025 0.4100 0.4319 0.4036 0.4166 43,740 -0.01(-1.49%)
Dec 30, 2025 0.4170 0.4370 0.4086 0.4229 123,029 +0.02(+4.47%)
Dec 29, 2025 0.4177 0.4200 0.4027 0.4048 34,012 -0.02(-3.62%)
Dec 26, 2025 0.4698 0.4711 0.4200 0.4200 70,975 +0.01(+3.63%)
Dec 24, 2025 0.4020 0.4123 0.3972 0.4053 66,600 +0.02(+3.92%)
Dec 23, 2025 0.3964 0.4384 0.3825 0.3900 13,825 -0.05(-10.82%)
Dec 22, 2025 0.4450 0.4700 0.4296 0.4373 98,849 +0.02(+5.15%)
Dec 19, 2025 0.4120 0.4159 0.3950 0.4159 74,284 +0.03(+7.27%)
Dec 18, 2025 0.4159 0.4159 0.3877 0.3877 12,182 -0.00(-1.22%)
Dec 17, 2025 0.4032 0.4032 0.3925 0.3925 25,763 -0.00(-0.46%)
Dec 16, 2025 0.3985 0.4006 0.3680 0.3943 14,680 -0.00(-0.78%)
Dec 15, 2025 0.3966 0.4000 0.3810 0.3974 14,150 +0.02(+6.68%)
Dec 12, 2025 0.3725 0.3725 0.3725 0.3725 6,471 +0.00(+0.87%)
Dec 11, 2025 0.3698 0.3740 0.3608 0.3693 191,475 -0.00(-0.05%)
Dec 10, 2025 0.3580 0.3851 0.3580 0.3695 4,175 -0.01(-2.30%)
Dec 09, 2025 0.3670 0.3782 0.3670 0.3782 12,699 +0.01(+3.05%)
Dec 08, 2025 0.3609 0.3739 0.3595 0.3670 19,881 +0.02(+4.74%)
Dec 05, 2025 0.3400 0.3578 0.3400 0.3504 11,985 +0.00(+0.29%)
Dec 04, 2025 0.3501 0.3504 0.3494 0.3494 19,270 +0.00(+0.87%)
Dec 03, 2025 0.3554 0.3554 0.3464 0.3464 18,124 -0.00(-0.69%)
Dec 02, 2025 0.3604 0.3604 0.3488 0.3488 26,609 -0.01(-3.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.