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

American Lithium Corp (TSV: LI )

0.9100 -0.0200 (-2.15%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 6, 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 (%)
Dec 30, 2022 2.815 0 -0.04(-1.23%)
Dec 29, 2022 2.880 2.900 2.800 2.850 350,952 +0.00(+0.00%)
Dec 28, 2022 3.000 3.000 2.790 2.850 558,829 -0.18(-5.94%)
Dec 23, 2022 3.030 0 -0.09(-2.88%)
Dec 22, 2022 2.850 3.130 2.840 3.120 1,192,433 +0.39(+14.29%)
Dec 21, 2022 2.710 2.850 2.710 2.730 205,424 +0.04(+1.49%)
Dec 20, 2022 2.830 2.840 2.680 2.690 306,986 -0.18(-6.27%)
Dec 19, 2022 3.150 3.180 2.830 2.870 644,880 -0.26(-8.31%)
Dec 16, 2022 3.100 3.155 3.010 3.130 1,211,507 +0.19(+6.46%)
Dec 15, 2022 2.890 2.950 2.840 2.940 983,662 +0.18(+6.52%)
Dec 14, 2022 2.840 2.880 2.590 2.760 793,538 +0.03(+1.10%)
Dec 13, 2022 2.750 2.860 2.690 2.730 832,945 +0.17(+6.64%)
Dec 12, 2022 2.550 2.570 2.460 2.560 625,765 -0.09(-3.40%)
Dec 09, 2022 2.860 2.870 2.520 2.650 986,173 -0.14(-5.02%)
Dec 08, 2022 2.540 2.840 2.540 2.790 1,544,103 +0.45(+19.23%)
Dec 07, 2022 2.330 2.390 2.280 2.340 888,118 +0.08(+3.54%)
Dec 06, 2022 2.060 2.280 2.000 2.260 682,436 +0.21(+10.24%)
Dec 05, 2022 2.050 2.080 2.030 2.050 262,992 +0.00(+0.00%)
Dec 02, 2022 1.990 2.085 1.930 2.050 343,335 +0.04(+1.99%)
Dec 01, 2022 1.970 2.030 1.970 2.010 388,097 +0.06(+3.08%)
Nov 30, 2022 1.900 1.980 1.860 1.950 422,072 +0.05(+2.63%)
Nov 29, 2022 1.940 1.950 1.900 1.900 269,618 -0.07(-3.55%)
Nov 28, 2022 1.970 2.000 1.930 1.970 115,420 -0.01(-0.51%)
Nov 25, 2022 2.010 2.040 1.980 1.980 283,005 -0.06(-2.94%)
Nov 24, 2022 2.010 2.040 2.010 2.040 81,041 +0.03(+1.49%)
Nov 23, 2022 2.000 2.030 1.930 2.010 271,258 -0.03(-1.47%)
Nov 22, 2022 2.000 2.070 1.970 2.040 235,244 +0.04(+2.00%)
Nov 21, 2022 2.070 2.080 2.000 2.000 157,751 -0.08(-3.85%)
Nov 18, 2022 2.050 2.110 2.050 2.080 122,407 +0.05(+2.46%)
Nov 17, 2022 2.080 2.080 2.030 2.030 230,562 -0.05(-2.40%)
Nov 16, 2022 2.100 2.140 2.080 2.080 110,225 -0.02(-0.72%)
Nov 15, 2022 2.300 2.300 2.090 2.095 462,143 -0.16(-7.30%)
Nov 14, 2022 2.290 2.315 2.200 2.260 321,533 +0.03(+1.35%)
Nov 11, 2022 2.130 2.250 2.100 2.230 287,244 +0.10(+4.69%)
Nov 10, 2022 2.130 2.250 2.110 2.130 424,381 +0.03(+1.43%)
Nov 09, 2022 2.130 2.130 2.070 2.100 174,069 -0.04(-1.87%)
Nov 08, 2022 2.110 2.175 2.090 2.140 190,840 +0.02(+0.94%)
Nov 07, 2022 2.090 2.130 2.030 2.120 268,943 +0.07(+3.41%)
Nov 04, 2022 2.100 2.110 2.030 2.050 176,752 +0.00(+0.00%)
Nov 03, 2022 2.010 2.090 2.000 2.050 194,530 +0.02(+0.99%)
Nov 02, 2022 2.100 2.000 2.030 307,050 +0.00(+0.00%)
Nov 01, 2022 2.160 2.230 2.030 2.030 274,391 -0.06(-2.87%)
Oct 31, 2022 1.930 2.100 1.910 2.090 316,811 +0.15(+7.73%)
Oct 28, 2022 1.950 1.960 1.910 1.940 201,095 +0.02(+1.04%)
Oct 27, 2022 1.980 1.980 1.900 1.920 336,629 -0.03(-1.54%)
Oct 26, 2022 1.940 2.005 1.940 1.950 209,555 -0.02(-1.02%)
Oct 25, 2022 1.930 2.010 1.900 1.970 247,550 +0.03(+1.55%)
Oct 24, 2022 1.950 1.950 1.890 1.940 199,613 -0.02(-1.02%)
Oct 21, 2022 1.970 1.970 1.920 1.960 243,647 -0.01(-0.51%)
Oct 20, 2022 2.060 2.070 1.940 1.970 233,247 -0.09(-4.37%)
Oct 19, 2022 1.950 2.075 1.950 2.060 227,501 +0.11(+5.64%)
Oct 18, 2022 2.070 2.070 1.940 1.950 182,639 -0.01(-0.51%)
Oct 17, 2022 1.970 2.000 1.940 1.960 181,195 +0.05(+2.62%)
Oct 14, 2022 1.930 1.960 1.890 1.910 209,155 +0.01(+0.53%)
Oct 13, 2022 1.900 1.950 1.870 1.900 596,828 -0.08(-4.04%)
Oct 12, 2022 2.020 2.020 1.970 1.980 165,893 +0.01(+0.51%)
Oct 11, 2022 2.060 2.060 1.970 1.970 320,875 -0.17(-7.94%)
Oct 07, 2022 2.140 0 -0.09(-4.04%)
Oct 06, 2022 2.250 2.300 2.230 2.230 235,184 -0.08(-3.46%)
Oct 05, 2022 2.250 2.320 2.150 2.310 375,603 +0.07(+3.12%)
Oct 04, 2022 2.220 2.280 2.210 2.240 361,303 +0.09(+4.19%)
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.