Skip to main content

American Lithium Corp (TSV: LI )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.300 2.500 2.260 2.440 392,900 +0.23(+10.41%)
Mar 30, 2021 2.370 2.370 2.170 2.210 339,393 -0.14(-5.96%)
Mar 29, 2021 2.530 2.540 2.250 2.350 476,706 -0.15(-6.00%)
Mar 26, 2021 2.500 2.600 2.490 2.500 206,594 -0.06(-2.34%)
Mar 25, 2021 2.600 2.620 2.460 2.560 463,339 -0.08(-3.03%)
Mar 24, 2021 2.760 2.830 2.570 2.640 358,357 -0.11(-4.00%)
Mar 23, 2021 2.890 2.890 2.630 2.750 500,891 -0.06(-2.14%)
Mar 22, 2021 2.750 2.810 2.670 2.810 471,071 +0.14(+5.24%)
Mar 19, 2021 2.640 2.725 2.600 2.670 311,946 +0.04(+1.52%)
Mar 18, 2021 2.790 2.810 2.620 2.630 294,867 -0.10(-3.66%)
Mar 17, 2021 2.600 2.750 2.560 2.730 445,793 +0.07(+2.63%)
Mar 16, 2021 2.850 2.850 2.640 2.660 340,649 -0.19(-6.67%)
Mar 15, 2021 2.950 2.950 2.680 2.850 523,279 -0.05(-1.72%)
Mar 12, 2021 2.940 3.030 2.850 2.900 613,170 -0.04(-1.36%)
Mar 11, 2021 2.780 3.000 2.780 2.940 651,586 +0.13(+4.63%)
Mar 10, 2021 2.820 3.000 2.800 2.810 1,068,956 +0.05(+1.81%)
Mar 09, 2021 2.580 2.760 2.540 2.760 742,168 +0.28(+11.29%)
Mar 08, 2021 2.530 2.590 2.460 2.480 505,997 -0.11(-4.25%)
Mar 05, 2021 2.650 2.680 2.120 2.590 1,815,596 -0.07(-2.63%)
Mar 04, 2021 3.020 3.040 2.510 2.660 1,453,283 -0.27(-9.22%)
Mar 03, 2021 3.240 3.250 2.900 2.930 770,516 -0.23(-7.28%)
Mar 02, 2021 3.320 3.400 3.140 3.160 704,326 -0.23(-6.78%)
Mar 01, 2021 3.030 3.390 3.010 3.390 1,325,280 +0.33(+10.78%)
Feb 26, 2021 3.120 3.210 2.850 3.060 1,284,121 -0.12(-3.77%)
Feb 25, 2021 3.540 3.550 3.140 3.180 1,287,532 -0.25(-7.29%)
Feb 24, 2021 3.110 3.530 3.110 3.430 1,239,863 +0.27(+8.54%)
Feb 23, 2021 3.190 3.310 2.840 3.160 1,973,707 -0.34(-9.71%)
Feb 22, 2021 3.710 3.740 3.460 3.500 1,412,854 -0.12(-3.31%)
Feb 19, 2021 3.510 3.750 3.430 3.620 1,397,651 +0.20(+5.85%)
Feb 18, 2021 3.540 3.740 3.170 3.420 1,928,482 -0.28(-7.57%)
Feb 17, 2021 3.850 3.930 3.560 3.700 1,414,859 -0.11(-2.89%)
Feb 16, 2021 4.000 4.020 3.770 3.810 2,621,291 +0.14(+3.81%)
Feb 12, 2021 3.670 3.670 3.670 0 -0.38(-9.38%)
Feb 11, 2021 3.800 4.170 3.730 4.050 4,247,260 +0.17(+4.38%)
Feb 10, 2021 3.360 4.210 2.610 3.880 5,432,162 +0.60(+18.29%)
Feb 08, 2021 3.280 3.280 3.280 0 +0.43(+15.09%)
Feb 05, 2021 2.700 2.970 2.680 2.850 2,507,500 +0.15(+5.56%)
Feb 04, 2021 2.880 3.110 2.590 2.700 3,931,206 -0.09(-3.23%)
Feb 03, 2021 2.460 2.840 2.440 2.790 4,305,424 +0.45(+19.23%)
Feb 02, 2021 2.160 2.380 2.160 2.340 1,863,969 +0.19(+8.84%)
Feb 01, 2021 2.000 2.180 1.970 2.150 990,985 +0.23(+11.98%)
Jan 29, 2021 2.090 2.090 1.900 1.920 990,787 -0.11(-5.42%)
Jan 28, 2021 2.090 2.170 1.960 2.030 2,013,249 -0.18(-8.14%)
Jan 27, 2021 2.250 2.340 2.100 2.210 1,469,525 -0.11(-4.74%)
Jan 26, 2021 2.300 2.400 2.290 2.320 765,551 +0.04(+1.75%)
Jan 25, 2021 2.320 2.520 2.230 2.280 1,531,085 -0.02(-0.87%)
Jan 22, 2021 2.230 2.360 2.160 2.300 1,415,845 -0.09(-3.77%)
Jan 21, 2021 2.540 2.540 2.250 2.390 1,859,700 -0.15(-5.91%)
Jan 20, 2021 2.280 2.550 2.240 2.540 3,004,395 +0.30(+13.39%)
Jan 19, 2021 2.000 2.300 1.980 2.240 1,889,012 +0.24(+12.00%)
Jan 18, 2021 2.000 2.000 1.850 2.000 986,295 -0.05(-2.44%)
Jan 15, 2021 2.100 2.170 1.800 2.050 2,084,656 -0.06(-2.84%)
Jan 14, 2021 2.300 2.340 2.100 2.110 1,882,973 -0.22(-9.44%)
Jan 13, 2021 2.270 2.400 2.050 2.330 4,496,935 +0.35(+17.68%)
Jan 12, 2021 1.640 2.000 1.640 1.980 2,502,957 +0.34(+20.73%)
Jan 11, 2021 1.620 1.720 1.610 1.640 871,642 -0.06(-3.53%)
Jan 08, 2021 1.840 1.850 1.640 1.700 1,692,549 +0.00(+0.00%)
Jan 07, 2021 1.420 1.730 1.420 1.700 2,939,222 +0.28(+19.72%)
Jan 06, 2021 1.370 1.500 1.350 1.420 1,562,528 +0.07(+5.19%)
Jan 05, 2021 1.270 1.400 1.240 1.350 1,017,866 +0.08(+6.30%)
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.