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

American Lithium Corp (TSV: LI )

0.9000 -0.0300 (-3.23%)
Streaming Delayed Price Updated: 3:57 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 29, 2023 1.450 0 -0.05(-3.33%)
Dec 28, 2023 1.540 1.550 1.490 1.500 514,940 -0.04(-2.60%)
Dec 27, 2023 1.560 1.580 1.510 1.540 268,788 -0.06(-3.75%)
Dec 22, 2023 1.600 0 -0.04(-2.44%)
Dec 21, 2023 1.610 1.640 1.600 1.640 137,826 +0.03(+1.86%)
Dec 20, 2023 1.650 1.680 1.610 1.610 176,628 -0.05(-3.01%)
Dec 19, 2023 1.640 1.680 1.610 1.660 119,283 +0.02(+1.22%)
Dec 18, 2023 1.700 1.700 1.620 1.640 175,754 -0.01(-0.61%)
Dec 15, 2023 1.600 1.710 1.550 1.650 472,229 +0.11(+7.14%)
Dec 14, 2023 1.520 1.560 1.480 1.540 232,866 +0.04(+2.67%)
Dec 13, 2023 1.490 1.505 1.460 1.500 87,175 +0.01(+0.67%)
Dec 12, 2023 1.480 1.520 1.470 1.490 139,763 +0.01(+0.68%)
Dec 11, 2023 1.520 1.520 1.470 1.480 138,658 -0.06(-3.90%)
Dec 08, 2023 1.500 1.550 1.470 1.540 144,712 +0.05(+3.36%)
Dec 07, 2023 1.530 1.530 1.460 1.490 188,628 -0.03(-1.97%)
Dec 06, 2023 1.510 1.540 1.500 1.520 93,849 -0.04(-2.56%)
Dec 05, 2023 1.560 1.575 1.490 1.560 131,127 -0.06(-3.70%)
Dec 04, 2023 1.550 1.620 1.545 1.620 153,278 +0.04(+2.53%)
Dec 01, 2023 1.510 1.610 1.490 1.580 162,007 +0.05(+3.27%)
Nov 30, 2023 1.500 1.540 1.480 1.530 83,005 +0.02(+1.32%)
Nov 29, 2023 1.500 1.510 1.490 1.510 92,365 +0.00(+0.00%)
Nov 28, 2023 1.540 1.540 1.490 1.510 199,460 +0.00(+0.00%)
Nov 27, 2023 1.530 1.530 1.500 1.510 91,563 -0.05(-3.21%)
Nov 24, 2023 1.570 1.580 1.540 1.560 60,633 +0.04(+2.63%)
Nov 23, 2023 1.520 1.580 1.520 1.520 54,924 -0.02(-1.30%)
Nov 22, 2023 1.590 1.590 1.530 1.540 63,883 -0.03(-1.91%)
Nov 21, 2023 1.610 1.620 1.550 1.570 102,075 -0.05(-3.09%)
Nov 20, 2023 1.620 1.650 1.590 1.620 87,312 +0.01(+0.62%)
Nov 17, 2023 1.570 1.620 1.560 1.610 186,685 +0.00(+0.00%)
Nov 16, 2023 1.630 1.700 1.580 1.610 137,213 -0.03(-1.83%)
Nov 15, 2023 1.650 1.740 1.630 1.640 317,501 +0.03(+1.86%)
Nov 14, 2023 1.690 1.710 1.560 1.610 229,314 -0.11(-6.40%)
Nov 13, 2023 1.520 1.725 1.480 1.720 283,503 +0.22(+14.67%)
Nov 10, 2023 1.510 1.510 1.460 1.500 146,398 +0.00(+0.00%)
Nov 09, 2023 1.510 1.530 1.500 1.500 118,022 +0.02(+1.35%)
Nov 08, 2023 1.620 1.620 1.460 1.480 400,229 -0.14(-8.64%)
Nov 07, 2023 1.570 1.620 1.520 1.620 79,008 +0.00(+0.00%)
Nov 06, 2023 1.680 1.680 1.590 1.620 223,858 -0.07(-4.14%)
Nov 03, 2023 1.700 1.720 1.680 1.690 110,939 +0.03(+1.81%)
Nov 02, 2023 1.770 1.770 1.650 1.660 131,555 -0.07(-4.05%)
Nov 01, 2023 1.740 1.760 1.590 1.730 290,694 +0.05(+2.98%)
Oct 31, 2023 1.500 1.740 1.470 1.680 353,134 +0.23(+15.86%)
Oct 30, 2023 1.520 1.520 1.450 1.450 153,380 -0.03(-2.03%)
Oct 27, 2023 1.520 1.520 1.450 1.480 100,454 -0.02(-1.33%)
Oct 26, 2023 1.490 1.520 1.460 1.500 67,421 +0.02(+1.35%)
Oct 25, 2023 1.520 1.535 1.480 1.480 111,889 -0.04(-2.63%)
Oct 24, 2023 1.460 1.540 1.390 1.520 154,963 +0.06(+4.11%)
Oct 23, 2023 1.510 1.520 1.440 1.460 216,260 -0.09(-5.81%)
Oct 20, 2023 1.530 1.580 1.480 1.550 252,699 -0.02(-1.27%)
Oct 19, 2023 1.650 1.660 1.550 1.570 269,434 -0.08(-4.85%)
Oct 18, 2023 1.680 1.690 1.650 1.650 209,260 -0.02(-1.20%)
Oct 17, 2023 1.710 1.710 1.660 1.670 121,101 -0.04(-2.34%)
Oct 16, 2023 1.690 1.740 1.670 1.710 126,688 +0.04(+2.40%)
Oct 13, 2023 1.750 1.750 1.670 1.670 176,925 -0.05(-2.91%)
Oct 12, 2023 1.790 1.810 1.720 1.720 125,505 -0.07(-3.91%)
Oct 11, 2023 1.830 1.830 1.765 1.790 86,480 -0.03(-1.65%)
Oct 10, 2023 1.800 1.840 1.790 1.820 117,818 -0.02(-1.09%)
Oct 06, 2023 1.840 0 +0.06(+3.37%)
Oct 05, 2023 1.830 1.830 1.770 1.780 68,388 -0.04(-2.20%)
Oct 04, 2023 1.880 1.880 1.775 1.820 255,134 -0.07(-3.70%)
Oct 03, 2023 1.880 1.895 1.860 1.890 58,969 -0.01(-0.53%)
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.