Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium Australia Ltd (OP: LMMFF )

0.0171 UNCHANGED
Last Price Updated: 12:24 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0256 0.0256 0.0214 0.0214 33,707 -0.00(-18.32%)
Apr 27, 2023 0.0247 0.0262 0.0247 0.0262 6,000 +0.00(+0.77%)
Apr 24, 2023 0.0260 0 +0.00(+7.44%)
Apr 21, 2023 0.0282 0.0299 0.0242 0.0242 3,200 -0.00(-8.68%)
Apr 19, 2023 0.0265 0 +0.00(+7.29%)
Apr 17, 2023 0.0247 0 -0.00(-10.51%)
Apr 14, 2023 0.0276 0.0276 0.0276 0.0276 100,200 +0.00(+11.74%)
Apr 13, 2023 0.0247 0.0247 0.0234 0.0247 9,342 +0.00(+4.66%)
Apr 11, 2023 0.0236 0 +0.00(+14.56%)
Apr 06, 2023 0.0206 0 -0.00(-6.36%)
Apr 05, 2023 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-8.33%)
Apr 04, 2023 0.0200 0.0240 0.0196 0.0240 228,000 +0.00(+2.56%)
Apr 03, 2023 0.0234 0.0234 0.0234 0.0234 100 -0.00(-10.34%)
Mar 31, 2023 0.0235 0.0261 0.0235 0.0261 26,235 +0.00(+16.52%)
Mar 27, 2023 0.0224 0 -0.00(-2.18%)
Mar 24, 2023 0.0236 0.0236 0.0229 0.0229 7,000 +0.00(+6.51%)
Mar 23, 2023 0.0215 0.0215 0.0215 0.0215 100 -0.01(-28.09%)
Mar 22, 2023 0.0250 0.0299 0.0250 0.0299 3,000 +0.01(+24.58%)
Mar 21, 2023 0.0240 0.0240 0.0240 0.0240 420,000 -0.00(-11.11%)
Mar 20, 2023 0.0270 0.0270 0.0270 0.0270 6,228 +0.00(+8.43%)
Mar 17, 2023 0.0249 0.0249 0.0249 0.0249 200,000 +0.00(+3.75%)
Mar 15, 2023 0.0240 0 -0.00(-5.14%)
Mar 14, 2023 0.0257 0.0257 0.0253 0.0253 1,300 +0.00(+5.42%)
Mar 10, 2023 0.0240 0 -0.00(-12.73%)
Mar 08, 2023 0.0275 0 +0.00(+7.00%)
Mar 07, 2023 0.0286 0.0286 0.0250 0.0257 147,850 +0.00(+2.80%)
Mar 06, 2023 0.0250 0.0250 0.0250 0.0250 1,800 -0.00(-6.02%)
Mar 02, 2023 0.0266 1 -0.00(-5.34%)
Mar 01, 2023 0.0280 0.0281 0.0280 0.0281 12,670 +0.00(+4.46%)
Feb 28, 2023 0.0267 0.0269 0.0267 0.0269 7,798 -0.00(-1.82%)
Feb 27, 2023 0.0260 0.0287 0.0260 0.0274 6,593 -0.00(-8.05%)
Feb 24, 2023 0.0283 0.0300 0.0283 0.0298 26,800 -0.00(-5.10%)
Feb 23, 2023 0.0288 0.0320 0.0288 0.0314 69,000 +0.00(+5.02%)
Feb 22, 2023 0.0301 0.0301 0.0291 0.0299 59,000 -0.00(-5.08%)
Feb 17, 2023 0.0315 0 -0.00(-1.87%)
Feb 16, 2023 0.0313 0.0321 0.0313 0.0321 4,000 -0.00(-5.03%)
Feb 15, 2023 0.0328 0.0338 0.0328 0.0338 6,000 +0.00(+9.03%)
Feb 14, 2023 0.0310 0.0314 0.0310 0.0310 13,850 -0.00(-2.21%)
Feb 13, 2023 0.0317 0.0317 0.0317 0.0317 8,000 -0.00(-6.49%)
Feb 10, 2023 0.0314 0.0339 0.0314 0.0339 6,500 -0.00(-0.88%)
Feb 09, 2023 0.0340 0.0342 0.0339 0.0342 17,700 +0.00(+1.48%)
Feb 08, 2023 0.0307 0.0337 0.0307 0.0337 5,800 +0.00(+10.86%)
Feb 07, 2023 0.0336 0.0336 0.0304 0.0304 20,100 -0.00(-6.17%)
Feb 03, 2023 0.0324 0 -0.00(-3.86%)
Feb 02, 2023 0.0337 0.0337 0.0337 0.0337 25,000 -0.00(-6.13%)
Feb 01, 2023 0.0335 0.0359 0.0335 0.0359 40,132 -0.00(-1.10%)
Jan 31, 2023 0.0351 0.0364 0.0351 0.0363 108,450 +0.00(+4.61%)
Jan 27, 2023 0.0347 0 -0.00(-0.29%)
Jan 26, 2023 0.0357 0.0357 0.0344 0.0348 5,002 +0.00(+2.35%)
Jan 25, 2023 0.0340 0.0340 0.0340 0.0340 2,000 +0.00(+8.28%)
Jan 24, 2023 0.0341 0.0341 0.0314 0.0314 50,000 -0.00(-7.65%)
Jan 23, 2023 0.0348 0.0348 0.0340 0.0340 1,000 +0.00(+0.29%)
Jan 19, 2023 0.0339 0 -0.00(-3.69%)
Jan 17, 2023 0.0352 0 +0.00(+0.57%)
Jan 13, 2023 0.0356 0.0390 0.0345 0.0350 8,079 +0.00(+3.24%)
Jan 11, 2023 0.0339 0 +0.00(+13.00%)
Jan 03, 2023 0.0300 0 +0.00(+0.00%)
Dec 30, 2022 0.0359 0.0359 0.0300 0.0300 12,502 -0.00(-12.28%)
Dec 29, 2022 0.0342 0.0342 0.0342 0.0342 2,700 +0.00(+15.15%)
Dec 22, 2022 0.0297 0 -0.00(-2.62%)
Dec 20, 2022 0.0305 0 -0.00(-7.58%)
Dec 19, 2022 0.0258 0.0356 0.0258 0.0330 49,306 -0.00(-6.25%)
Dec 16, 2022 0.0352 0.0352 0.0303 0.0352 7,100 +0.00(+5.07%)
Dec 14, 2022 0.0335 0 -0.00(-5.37%)
Dec 12, 2022 0.0354 0 +0.01(+18.00%)
Dec 09, 2022 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-20.42%)
Dec 07, 2022 0.0377 0 +0.00(+3.57%)
Dec 05, 2022 0.0364 0 -0.00(-9.00%)
Dec 02, 2022 0.0400 0.0400 0.0300 0.0400 5,100 +0.00(+9.89%)
Dec 01, 2022 0.0399 0.0399 0.0350 0.0364 5,575 +0.00(+1.11%)
Nov 29, 2022 0.0360 0 -0.00(-10.00%)
Nov 25, 2022 0.0400 0 +0.00(+0.00%)
Nov 23, 2022 0.0400 0.0400 0.0395 0.0400 5,800 +0.00(+0.50%)
Nov 22, 2022 0.0398 0.0398 0.0398 0.0398 300 +0.01(+17.06%)
Nov 21, 2022 0.0340 0.0340 0.0340 0.0340 2,439 +0.00(+0.00%)
Nov 18, 2022 0.0340 0.0340 0.0340 0.0340 510 -0.00(-4.76%)
Nov 17, 2022 0.0357 0.0357 0.0357 0.0357 510 -0.00(-8.23%)
Nov 16, 2022 0.0389 0.0389 0.0389 0.0389 1,150 +0.00(+0.00%)
Nov 15, 2022 0.0389 0.0389 0.0389 0.0389 100 -0.00(-1.02%)
Nov 14, 2022 0.0300 0.0393 0.0300 0.0393 34,390 +0.01(+14.91%)
Nov 11, 2022 0.0342 0.0342 0.0342 0.0342 503 +0.00(+14.00%)
Nov 10, 2022 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 09, 2022 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-21.47%)
Nov 07, 2022 0.0382 0 +0.01(+40.44%)
Nov 03, 2022 0.0272 0 -0.00(-9.33%)
Nov 02, 2022 0.0300 0.0324 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 01, 2022 0.0365 0.0365 0.0300 0.0300 5,600 +0.00(+0.00%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 500 -0.01(-16.90%)
Oct 28, 2022 0.0362 0.0362 0.0361 0.0361 78,448 +0.00(+6.18%)
Oct 27, 2022 0.0379 0.0379 0.0340 0.0340 12,300 -0.00(-4.23%)
Oct 24, 2022 0.0355 0 +0.00(+2.90%)
Oct 21, 2022 0.0345 0.0345 0.0345 0.0345 1,230 -0.00(-1.15%)
Oct 19, 2022 0.0349 0 -0.00(-12.31%)
Oct 17, 2022 0.0398 0 +0.01(+18.45%)
Oct 12, 2022 0.0336 0 -0.01(-14.29%)
Oct 11, 2022 0.0392 0.0392 0.0392 0.0392 7,500 -0.00(-2.49%)
Oct 10, 2022 0.0402 0.0402 0.0402 0.0402 100 +0.00(+9.84%)
Oct 03, 2022 0.0366 0 -0.00(-8.50%)
Sep 30, 2022 0.0400 0.0400 0.0388 0.0400 47,500 +0.00(+0.00%)
Sep 29, 2022 0.0400 0.0400 0.0400 0.0400 100 +0.00(+6.67%)
Sep 28, 2022 0.0399 0.0401 0.0351 0.0375 257,750 -0.00(-3.85%)
Sep 27, 2022 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+10.80%)
Sep 26, 2022 0.0400 0.0400 0.0352 0.0352 52,500 -0.01(-18.89%)
Sep 23, 2022 0.0434 0.0434 0.0392 0.0434 14,557 -0.00(-3.77%)
Sep 22, 2022 0.0451 0.0451 0.0451 0.0451 25,000 +0.01(+13.60%)
Sep 21, 2022 0.0400 0.0400 0.0397 0.0397 33,900 -0.00(-3.17%)
Sep 20, 2022 0.0420 0.0420 0.0410 0.0410 1,243,052 -0.00(-6.82%)
Sep 19, 2022 0.0451 0.0491 0.0410 0.0440 139,467 +0.00(+4.76%)
Sep 16, 2022 0.0467 0.0467 0.0420 0.0420 167,250 -0.00(-8.30%)
Sep 15, 2022 0.0458 0.0458 0.0458 0.0458 23,000 +0.00(+5.77%)
Sep 13, 2022 0.0433 0 -0.01(-10.72%)
Sep 12, 2022 0.0485 0.0485 0.0485 0.0485 4,970 +0.00(+3.63%)
Sep 09, 2022 0.0477 0.0477 0.0468 0.0468 91,000 -0.00(-1.89%)
Sep 08, 2022 0.0477 0.0477 0.0477 0.0477 19,000 -0.00(-4.60%)
Sep 06, 2022 0.0500 0 -0.01(-15.40%)
Sep 02, 2022 0.0591 0.0591 0.0591 0.0591 400 +0.01(+31.33%)
Sep 01, 2022 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-25.00%)
Aug 31, 2022 0.0441 0.0600 0.0441 0.0600 17,641 +0.02(+50.00%)
Aug 30, 2022 0.1000 0.1500 0.0400 0.0400 59,338 -0.03(-44.83%)
Aug 29, 2022 0.0725 0.0725 0.0725 0.0725 3,067 -0.01(-8.58%)
Aug 26, 2022 0.0575 0.1000 0.0575 0.0793 10,700 +0.02(+42.37%)
Aug 25, 2022 0.0557 0.0557 0.0557 0.0557 300 +0.00(+1.27%)
Aug 24, 2022 0.0659 0.0659 0.0550 0.0550 17,100 -0.00(-2.65%)
Aug 17, 2022 0.0565 0 -0.00(-5.20%)
Aug 16, 2022 0.0596 0.0596 0.0596 0.0596 15,322 +0.01(+13.31%)
Aug 12, 2022 0.0526 0 +0.00(+1.15%)
Aug 11, 2022 0.0574 0.0574 0.0520 0.0520 10,160 -0.01(-12.31%)
Aug 10, 2022 0.0686 0.0686 0.0593 0.0593 5,500 -0.00(-1.98%)
Aug 09, 2022 0.0605 0.0605 0.0600 0.0605 16,765 +0.00(+0.00%)
Aug 08, 2022 0.0500 0.0610 0.0500 0.0605 4,395 +0.02(+39.40%)
Aug 04, 2022 0.0434 0 -0.01(-25.17%)
Aug 03, 2022 0.0580 0.0583 0.0520 0.0580 100,000 -0.00(-0.51%)
Aug 02, 2022 0.0583 0.0583 0.0583 0.0583 1,000 +0.00(+3.55%)
Jul 28, 2022 0.0563 0 +0.00(+0.54%)
Jul 27, 2022 0.0560 0.0560 0.0560 0.0560 1,005 +0.00(+2.75%)
Jul 25, 2022 0.0545 0 -0.00(-5.22%)
Jul 22, 2022 0.0575 0.0575 0.0494 0.0575 72,657 +0.00(+0.35%)
Jul 21, 2022 0.0573 0.0573 0.0573 0.0573 5,750 +0.00(+4.18%)
Jul 20, 2022 0.0550 0.0550 0.0550 0.0550 5,100 -0.00(-0.18%)
Jul 18, 2022 0.0551 0 +0.00(+8.89%)
Jul 15, 2022 0.0467 0.0506 0.0467 0.0506 8,133 -0.00(-8.17%)
Jul 14, 2022 0.0551 0.0551 0.0551 0.0551 3,000 -0.00(-1.43%)
Jul 12, 2022 0.0559 5 +0.00(+1.27%)
Jul 08, 2022 0.0552 0 +0.01(+18.20%)
Jul 05, 2022 0.0467 0 +0.01(+20.98%)
Jul 01, 2022 0.0400 0.0400 0.0386 0.0386 2,000 +0.00(+1.58%)
Jun 29, 2022 0.0380 0 -0.01(-16.11%)
Jun 28, 2022 0.0453 0.0453 0.0453 0.0453 450 +0.01(+13.25%)
Jun 27, 2022 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jun 24, 2022 0.0470 0.0470 0.0400 0.0400 42,900 -0.01(-14.71%)
Jun 23, 2022 0.0431 0.0469 0.0400 0.0469 62,220 -0.01(-16.99%)
Jun 22, 2022 0.0565 0.0600 0.0500 0.0565 252,629 +0.00(+2.91%)
Jun 21, 2022 0.0556 0.0562 0.0531 0.0549 113,291 +0.01(+33.90%)
Jun 17, 2022 0.0482 0.0482 0.0410 0.0410 21,330 +0.00(+0.74%)
Jun 15, 2022 0.0407 0 -0.01(-18.60%)
Jun 14, 2022 0.0500 0.0500 0.0500 0.0500 64,900 +0.00(+0.00%)
Jun 13, 2022 0.0500 0.0506 0.0500 0.0500 200 -0.01(-20.89%)
Jun 09, 2022 0.0632 0 +0.01(+13.46%)
Jun 08, 2022 0.0557 0.0557 0.0557 0.0557 19,469 +0.01(+10.30%)
Jun 06, 2022 0.0505 10 -0.01(-15.83%)
Jun 03, 2022 0.0658 0.0658 0.0600 0.0600 1,634 -0.01(-14.16%)
Jun 02, 2022 0.0652 0.0699 0.0559 0.0699 23,796 +0.01(+17.28%)
Jun 01, 2022 0.0596 0.0596 0.0596 0.0596 1,104 -0.02(-25.50%)
May 31, 2022 0.0693 0.0800 0.0693 0.0800 3,800 +0.01(+18.87%)
May 27, 2022 0.0601 0.0673 0.0601 0.0673 1,810 -0.00(-1.32%)
May 24, 2022 0.0682 0 +0.00(+0.29%)
May 23, 2022 0.0645 0.0680 0.0645 0.0680 4,457 +0.00(+0.59%)
May 20, 2022 0.0630 0.0676 0.0630 0.0676 2,100 +0.01(+11.55%)
May 18, 2022 0.0606 0 +0.00(+1.85%)
May 17, 2022 0.0598 0.0598 0.0595 0.0595 1,300 +0.00(+2.06%)
May 16, 2022 0.0583 0.0583 0.0583 0.0583 311 +0.00(+0.69%)
May 13, 2022 0.0579 0.0579 0.0579 0.0579 10,840 +0.00(+0.00%)
May 12, 2022 0.0600 0.0600 0.0579 0.0579 25,000 -0.01(-9.53%)
May 11, 2022 0.0640 0.0640 0.0600 0.0640 30,800 +0.01(+9.22%)
May 10, 2022 0.0584 0.0606 0.0584 0.0586 18,030 -0.01(-10.40%)
May 09, 2022 0.0654 0.0654 0.0654 0.0654 8,555 -0.00(-0.30%)
May 04, 2022 0.0656 0 -0.01(-14.81%)
May 03, 2022 0.0770 0.0800 0.0770 0.0770 3,870 +0.00(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.