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)

0.4159 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.3731 0.3731 0.3606 0.3606 5,940 -0.00(-1.26%)
Nov 28, 2025 0.3652 0.3652 0.3652 0.3652 31,972 -0.02(-4.12%)
Nov 26, 2025 0.3809 0.3809 0.3809 0.3809 14,600 +0.01(+2.15%)
Nov 25, 2025 0.3682 0.3729 0.3682 0.3729 2,737 -0.00(-1.24%)
Nov 24, 2025 0.3776 0.3960 0.3776 0.3776 7,154 -0.01(-3.06%)
Nov 21, 2025 0.3921 0.4015 0.3850 0.3895 27,700 -0.00(-0.51%)
Nov 20, 2025 0.3800 0.4105 0.3800 0.3915 17,819 -0.02(-4.88%)
Nov 19, 2025 0.3567 0.4128 0.3567 0.4116 53,505 +0.06(+17.90%)
Nov 18, 2025 0.3637 0.3637 0.3400 0.3491 21,954 -0.01(-1.61%)
Nov 17, 2025 0.3481 0.3649 0.3481 0.3548 24,824 -0.00(-0.20%)
Nov 14, 2025 0.3202 0.3555 0.3202 0.3555 33,791 +0.02(+6.02%)
Nov 13, 2025 0.3305 0.3359 0.3282 0.3353 4,057 +0.00(+0.27%)
Nov 12, 2025 0.3298 0.3428 0.3298 0.3344 1,212 +0.01(+2.26%)
Nov 11, 2025 0.3509 0.3509 0.3270 0.3270 5,412 -0.00(-0.43%)
Nov 10, 2025 0.3214 0.3284 0.3214 0.3284 7,321 +0.00(+1.51%)
Nov 07, 2025 0.3235 0.3235 0.3078 0.3235 45,078 +0.01(+2.89%)
Nov 06, 2025 0.3289 0.3289 0.3144 0.3144 18,755 -0.02(-5.59%)
Nov 05, 2025 0.3404 0.3404 0.3144 0.3330 19,968 -0.00(-0.89%)
Nov 04, 2025 0.3398 0.3398 0.3343 0.3360 17,137 -0.00(-1.44%)
Nov 03, 2025 0.3290 0.3410 0.3290 0.3409 8,041 +0.01(+3.30%)
Oct 31, 2025 0.3346 0.3346 0.3211 0.3300 60,401 +0.01(+2.01%)
Oct 30, 2025 0.3303 0.3303 0.2930 0.3235 4,013 +0.02(+6.20%)
Oct 29, 2025 0.3007 0.3170 0.2845 0.3046 62,605 +0.00(+1.53%)
Oct 28, 2025 0.2845 0.3141 0.2845 0.3000 3,746 -0.01(-2.25%)
Oct 27, 2025 0.3176 0.3176 0.3069 0.3069 20,343 -0.01(-4.39%)
Oct 24, 2025 0.3208 0.3210 0.3200 0.3210 5,780 +0.01(+2.20%)
Oct 23, 2025 0.2952 0.3141 0.2952 0.3141 14,201 +0.01(+2.98%)
Oct 22, 2025 0.2975 0.3050 0.2975 0.3050 8,916 +0.00(+0.83%)
Oct 21, 2025 0.2942 0.3050 0.2942 0.3025 40,894 +0.01(+1.85%)
Oct 20, 2025 0.3010 0.3025 0.2970 0.2970 19,717 -0.00(-0.77%)
Oct 17, 2025 0.2980 0.3102 0.2980 0.2993 1,600 -0.01(-1.97%)
Oct 16, 2025 0.3100 0.3189 0.3016 0.3053 54,909 -0.01(-4.29%)
Oct 15, 2025 0.3153 0.3300 0.3092 0.3190 28,095 +0.01(+2.80%)
Oct 14, 2025 0.3150 0.3150 0.2900 0.3103 147,769 +0.01(+3.43%)
Oct 13, 2025 0.3000 0.3000 0.2945 0.3000 29,679 +0.00(+1.52%)
Oct 10, 2025 0.3089 0.3089 0.2917 0.2955 19,836 +0.00(+0.17%)
Oct 09, 2025 0.3133 0.3133 0.2900 0.2950 9,226 -0.01(-3.34%)
Oct 08, 2025 0.2975 0.3102 0.2975 0.3052 34,093 +0.00(+1.33%)
Oct 07, 2025 0.3100 0.3170 0.2880 0.3012 67,710 -0.02(-4.98%)
Oct 06, 2025 0.3200 0.3339 0.3030 0.3170 20,303 -0.01(-3.50%)
Oct 03, 2025 0.3201 0.3300 0.3201 0.3285 31,187 -0.01(-1.79%)
Oct 02, 2025 0.3292 0.3345 0.3284 0.3345 74,482 +0.00(+0.33%)
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.