Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (TSV: LI )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Nov 30, 2021 5.570 5.620 5.370 5.420 807,294 -0.26(-4.58%)
Nov 29, 2021 5.550 5.750 5.550 5.680 804,239 +0.10(+1.79%)
Nov 26, 2021 5.470 5.610 5.270 5.580 951,404 -0.22(-3.79%)
Nov 25, 2021 5.680 5.900 5.660 5.800 1,194,326 +0.29(+5.26%)
Nov 24, 2021 5.450 5.650 5.380 5.510 1,061,297 -0.19(-3.33%)
Nov 23, 2021 5.360 5.710 5.110 5.700 1,730,867 +0.22(+4.01%)
Nov 22, 2021 5.750 5.780 5.360 5.480 1,046,307 -0.24(-4.20%)
Nov 19, 2021 5.290 5.720 5.280 5.720 1,308,503 +0.32(+5.93%)
Nov 18, 2021 5.540 5.460 5.240 5.400 3,899,379 -0.38(-6.57%)
Nov 17, 2021 6.050 6.050 5.670 5.780 1,387,278 -0.10(-1.70%)
Nov 16, 2021 5.940 5.950 5.690 5.880 1,027,917 -0.11(-1.84%)
Nov 15, 2021 6.250 6.250 5.510 5.990 3,113,888 +0.07(+1.18%)
Nov 12, 2021 5.500 5.990 5.410 5.920 2,758,054 +0.73(+14.07%)
Nov 11, 2021 4.930 5.250 4.900 5.190 2,164,941 +0.45(+9.49%)
Nov 10, 2021 5.050 4.740 1,596,072 -0.21(-4.24%)
Nov 09, 2021 4.900 4.950 4.640 4.950 2,785,467 +0.68(+15.93%)
Nov 08, 2021 4.690 4.730 4.100 4.270 2,292,163 -0.48(-10.11%)
Nov 05, 2021 5.080 5.100 4.660 4.750 1,529,777 -0.34(-6.68%)
Nov 04, 2021 4.710 5.200 4.710 5.090 2,734,466 +0.44(+9.46%)
Nov 03, 2021 4.710 4.780 4.430 4.650 1,428,407 +0.10(+2.20%)
Nov 02, 2021 4.590 4.930 4.360 4.550 2,636,938 +0.06(+1.34%)
Nov 01, 2021 4.250 4.600 4.400 4.490 4,096,585 +0.49(+12.25%)
Oct 29, 2021 4.060 4.120 3.870 4.000 2,489,350 +0.25(+6.67%)
Oct 28, 2021 3.450 3.750 3.410 3.750 2,517,541 +0.60(+19.05%)
Oct 27, 2021 3.240 3.290 3.090 3.150 714,818 -0.04(-1.25%)
Oct 26, 2021 3.050 3.190 1,042,534 +0.20(+6.69%)
Oct 25, 2021 2.990 3.030 2.940 2.990 471,671 +0.05(+1.70%)
Oct 22, 2021 2.970 3.030 2.850 2.940 783,499 +0.09(+3.16%)
Oct 21, 2021 2.980 3.040 2.700 2.850 1,700,088 -0.29(-9.24%)
Oct 20, 2021 3.300 3.310 2.920 3.140 1,014,376 -0.11(-3.38%)
Oct 19, 2021 3.230 3.320 3.210 3.250 707,199 +0.06(+1.88%)
Oct 18, 2021 3.150 3.310 3.100 3.190 1,490,597 +0.16(+5.28%)
Oct 15, 2021 2.970 3.040 2.950 3.030 907,188 +0.09(+3.06%)
Oct 14, 2021 2.870 3.000 2.780 2.940 2,309,180 +0.05(+1.73%)
Oct 13, 2021 2.890 2.960 2.810 2.890 1,369,043 +0.12(+4.33%)
Oct 12, 2021 2.600 2.840 2.560 2.770 1,672,572 +0.29(+11.69%)
Oct 08, 2021 2.480 2.480 2.480 0 +0.02(+0.81%)
Oct 07, 2021 2.530 2.560 2.415 2.460 527,116 +0.01(+0.41%)
Oct 06, 2021 2.500 2.520 2.425 2.450 455,335 -0.13(-5.04%)
Oct 05, 2021 2.400 2.650 2.400 2.580 1,410,084 +0.21(+8.86%)
Oct 04, 2021 2.400 2.400 2.290 2.370 305,154 -0.05(-2.07%)
Oct 01, 2021 2.500 2.530 2.395 2.420 341,126 -0.06(-2.42%)
Sep 30, 2021 2.440 2.530 2.410 2.480 395,660 +0.04(+1.64%)
Sep 29, 2021 2.500 2.540 2.410 2.440 542,726 +0.03(+1.24%)
Sep 28, 2021 2.380 2.410 2.330 2.410 352,757 -0.04(-1.63%)
Sep 27, 2021 2.420 2.490 2.420 2.450 231,024 +0.04(+1.66%)
Sep 24, 2021 2.520 2.540 2.370 2.410 415,495 -0.11(-4.37%)
Sep 23, 2021 2.510 2.560 2.480 2.520 244,555 +0.01(+0.40%)
Sep 22, 2021 2.650 2.650 2.510 2.510 381,285 -0.14(-5.28%)
Sep 21, 2021 2.350 2.650 2.340 2.650 662,545 +0.42(+18.83%)
Sep 20, 2021 2.300 2.340 2.210 2.230 674,385 -0.28(-11.16%)
Sep 17, 2021 2.540 2.560 2.470 2.510 310,870 -0.01(-0.40%)
Sep 16, 2021 2.630 2.650 2.520 2.520 411,135 -0.07(-2.70%)
Sep 15, 2021 2.520 2.630 2.450 2.590 672,910 +0.18(+7.47%)
Sep 14, 2021 2.650 2.650 2.410 2.410 1,140,143 -0.17(-6.59%)
Sep 13, 2021 2.610 2.670 2.540 2.580 687,031 +0.03(+1.18%)
Sep 10, 2021 2.750 2.780 2.530 2.550 817,833 -0.15(-5.56%)
Sep 09, 2021 2.530 2.810 2.500 2.700 845,145 +0.17(+6.72%)
Sep 08, 2021 2.610 2.650 2.480 2.530 625,066 -0.19(-6.99%)
Sep 07, 2021 2.850 2.860 2.650 2.720 643,792 -0.18(-6.21%)
Sep 03, 2021 2.900 2.900 2.900 0 +0.13(+4.69%)
Sep 02, 2021 2.920 3.040 2.610 2.770 2,559,048 +0.02(+0.73%)
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.