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

American Lithium Corp (TSV: LI )

0.9200 +0.0600 (+6.98%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 29, 2022 3.270 3.430 3.220 3.300 262,476 +0.04(+1.23%)
Apr 28, 2022 3.100 3.270 3.050 3.260 209,844 +0.23(+7.59%)
Apr 27, 2022 3.050 3.180 2.940 3.030 363,599 +0.01(+0.33%)
Apr 26, 2022 3.220 3.250 3.020 3.020 260,000 -0.25(-7.65%)
Apr 25, 2022 3.190 3.270 3.090 3.270 550,191 -0.06(-1.80%)
Apr 22, 2022 3.450 3.520 3.250 3.330 365,590 -0.12(-3.48%)
Apr 21, 2022 3.750 3.750 3.450 3.450 333,822 -0.23(-6.25%)
Apr 20, 2022 3.720 3.750 3.580 3.680 344,379 -0.03(-0.81%)
Apr 19, 2022 3.590 3.730 3.540 3.710 272,465 +0.12(+3.34%)
Apr 18, 2022 3.650 3.650 3.530 3.590 272,438 -0.07(-1.91%)
Apr 14, 2022 3.660 0 -0.04(-1.08%)
Apr 13, 2022 3.620 3.760 3.620 3.700 239,540 +0.05(+1.37%)
Apr 12, 2022 3.750 3.770 3.610 3.650 286,973 -0.02(-0.54%)
Apr 11, 2022 3.750 3.760 3.610 3.670 388,300 -0.12(-3.17%)
Apr 08, 2022 3.950 3.950 3.780 3.790 274,170 -0.14(-3.56%)
Apr 07, 2022 3.760 3.960 3.760 3.930 789,665 +0.18(+4.80%)
Apr 06, 2022 3.860 3.890 3.680 3.750 530,036 -0.24(-6.02%)
Apr 05, 2022 4.190 4.250 3.940 3.990 495,089 -0.24(-5.67%)
Apr 04, 2022 4.270 4.330 4.180 4.230 534,985 -0.01(-0.24%)
Apr 01, 2022 4.210 4.390 4.120 4.240 802,401 +0.02(+0.47%)
Mar 31, 2022 4.100 4.220 4.030 4.220 926,662 +0.19(+4.71%)
Mar 30, 2022 3.880 4.070 3.800 4.030 868,166 +0.10(+2.54%)
Mar 29, 2022 4.030 4.030 3.880 3.930 488,011 -0.03(-0.76%)
Mar 28, 2022 4.050 4.130 3.880 3.960 704,940 -0.02(-0.50%)
Mar 25, 2022 3.950 4.030 3.910 3.980 967,085 +0.13(+3.38%)
Mar 24, 2022 3.790 3.940 3.780 3.850 537,058 +0.11(+2.94%)
Mar 23, 2022 3.930 3.990 3.700 3.740 865,315 -0.16(-4.10%)
Mar 22, 2022 3.660 3.950 3.650 3.900 850,104 +0.29(+8.03%)
Mar 21, 2022 3.420 3.610 3.410 3.610 793,316 +0.23(+6.80%)
Mar 18, 2022 3.250 3.390 3.250 3.380 579,162 +0.13(+4.00%)
Mar 17, 2022 3.050 3.290 3.050 3.250 728,100 +0.17(+5.52%)
Mar 16, 2022 3.020 3.140 2.980 3.080 556,360 +0.16(+5.48%)
Mar 15, 2022 2.930 2.970 2.820 2.920 327,201 +0.05(+1.74%)
Mar 14, 2022 2.920 2.950 2.820 2.870 325,519 -0.11(-3.69%)
Mar 11, 2022 3.070 3.080 2.970 2.980 350,769 -0.08(-2.61%)
Mar 10, 2022 3.130 3.140 3.030 3.060 291,115 -0.06(-1.92%)
Mar 09, 2022 3.050 3.190 3.040 3.120 593,125 +0.19(+6.48%)
Mar 08, 2022 2.890 2.970 2.700 2.930 1,076,315 +0.10(+3.53%)
Mar 07, 2022 2.890 2.940 2.800 2.830 732,588 -0.14(-4.71%)
Mar 04, 2022 3.050 3.100 2.950 2.970 729,802 -0.17(-5.41%)
Mar 03, 2022 3.310 3.310 3.140 3.140 250,234 -0.16(-4.85%)
Mar 02, 2022 3.160 3.330 3.120 3.300 460,465 +0.18(+5.77%)
Mar 01, 2022 3.320 3.320 3.090 3.120 458,855 -0.14(-4.29%)
Feb 28, 2022 3.300 3.370 3.120 3.260 393,684 +0.02(+0.62%)
Feb 25, 2022 3.190 3.240 3.120 3.240 588,477 +0.18(+5.88%)
Feb 24, 2022 2.780 3.110 2.710 3.060 813,736 +0.05(+1.66%)
Feb 23, 2022 3.100 3.190 2.995 3.010 406,670 -0.06(-1.95%)
Feb 22, 2022 3.120 3.170 2.960 3.070 852,598 -0.31(-9.17%)
Feb 18, 2022 3.380 0 +0.02(+0.75%)
Feb 17, 2022 3.520 3.570 3.330 3.355 486,135 -0.25(-7.06%)
Feb 16, 2022 3.600 3.660 3.520 3.610 365,700 -0.02(-0.55%)
Feb 15, 2022 3.580 3.670 3.520 3.630 448,281 +0.14(+4.01%)
Feb 14, 2022 3.510 3.550 3.420 3.490 619,805 -0.13(-3.59%)
Feb 11, 2022 3.790 3.860 3.550 3.620 678,162 -0.16(-4.23%)
Feb 10, 2022 3.600 3.860 3.600 3.780 1,115,084 +0.26(+7.39%)
Feb 09, 2022 3.490 3.550 3.440 3.520 352,346 +0.11(+3.23%)
Feb 08, 2022 3.380 3.510 3.330 3.410 383,960 +0.04(+1.19%)
Feb 07, 2022 3.620 3.690 3.320 3.370 709,292 -0.13(-3.71%)
Feb 04, 2022 3.440 3.640 3.400 3.500 573,937 +0.14(+4.17%)
Feb 03, 2022 3.500 3.360 1,061,980 -0.39(-10.40%)
Feb 02, 2022 3.950 4.040 3.670 3.750 972,496 -0.04(-1.06%)
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.