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

American Lithium Corp (TSV: LI )

0.7200 -0.0200 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 1.970 1.970 1.910 1.960 57,496 -0.01(-0.51%)
Sep 28, 2023 1.890 1.990 1.870 1.970 221,325 +0.06(+3.14%)
Sep 27, 2023 1.930 1.930 1.835 1.910 126,219 +0.00(+0.00%)
Sep 26, 2023 1.860 1.920 1.860 1.910 141,161 +0.01(+0.53%)
Sep 25, 2023 1.910 1.910 1.880 1.900 128,514 -0.01(-0.52%)
Sep 22, 2023 1.900 1.940 1.860 1.910 129,387 +0.07(+3.80%)
Sep 21, 2023 1.890 1.890 1.790 1.840 201,867 -0.06(-3.16%)
Sep 20, 2023 1.990 1.990 1.900 1.900 116,931 -0.08(-4.04%)
Sep 19, 2023 2.020 2.020 1.930 1.980 144,932 -0.06(-2.94%)
Sep 18, 2023 2.150 2.150 1.990 2.040 193,661 -0.09(-4.23%)
Sep 15, 2023 2.140 2.200 2.070 2.130 178,299 -0.01(-0.47%)
Sep 14, 2023 2.030 2.140 2.020 2.140 297,375 +0.13(+6.47%)
Sep 13, 2023 2.000 2.010 1.940 2.010 109,161 +0.01(+0.50%)
Sep 12, 2023 2.030 2.030 1.935 2.000 165,612 -0.06(-2.91%)
Sep 11, 2023 2.020 2.060 1.970 2.060 182,720 +0.09(+4.57%)
Sep 08, 2023 2.140 2.150 1.950 1.970 156,661 -0.16(-7.51%)
Sep 07, 2023 1.950 2.130 1.900 2.130 363,190 +0.21(+10.94%)
Sep 06, 2023 2.090 2.090 1.905 1.920 519,787 -0.24(-11.11%)
Sep 05, 2023 2.310 2.360 2.050 2.160 643,618 -0.09(-4.00%)
Sep 01, 2023 2.250 0 +0.09(+4.17%)
Aug 31, 2023 2.130 2.200 2.070 2.160 389,568 +0.06(+2.86%)
Aug 30, 2023 2.180 2.180 2.060 2.100 233,654 -0.04(-1.87%)
Aug 29, 2023 1.910 2.200 1.860 2.140 1,211,700 +0.27(+14.44%)
Aug 28, 2023 1.640 1.900 1.640 1.870 694,411 +0.23(+14.02%)
Aug 25, 2023 1.680 1.680 1.610 1.640 119,071 -0.02(-1.20%)
Aug 24, 2023 1.730 1.730 1.630 1.660 257,984 -0.04(-2.35%)
Aug 23, 2023 1.690 1.740 1.670 1.700 238,674 +0.01(+0.59%)
Aug 22, 2023 1.730 1.740 1.650 1.690 296,431 -0.04(-2.31%)
Aug 21, 2023 1.700 1.730 1.670 1.730 254,299 +0.05(+2.98%)
Aug 18, 2023 1.650 1.690 1.630 1.680 134,304 +0.03(+1.82%)
Aug 17, 2023 1.690 1.690 1.630 1.650 174,641 -0.04(-2.37%)
Aug 16, 2023 1.720 1.750 1.670 1.690 420,532 -0.03(-1.74%)
Aug 15, 2023 1.670 1.760 1.630 1.720 207,341 +0.04(+2.38%)
Aug 14, 2023 1.710 1.760 1.610 1.680 427,366 -0.09(-5.08%)
Aug 11, 2023 1.700 1.780 1.550 1.770 1,306,259 -0.04(-2.21%)
Aug 10, 2023 1.890 1.890 1.760 1.810 767,712 -0.10(-5.24%)
Aug 09, 2023 2.030 2.030 1.910 1.910 417,038 -0.14(-6.83%)
Aug 08, 2023 2.300 2.300 1.980 2.050 690,962 -0.27(-11.64%)
Aug 04, 2023 2.320 0 -0.01(-0.43%)
Aug 03, 2023 2.360 2.360 2.280 2.330 113,188 -0.03(-1.27%)
Aug 02, 2023 2.450 2.450 2.310 2.360 228,874 -0.10(-4.07%)
Aug 01, 2023 2.480 2.540 2.460 2.460 146,681 -0.08(-3.15%)
Jul 31, 2023 2.500 2.550 2.470 2.540 316,462 -0.01(-0.39%)
Jul 28, 2023 2.530 2.550 2.470 2.550 129,672 +0.06(+2.41%)
Jul 27, 2023 2.560 2.600 2.450 2.490 298,804 -0.09(-3.49%)
Jul 26, 2023 2.590 2.630 2.570 2.580 118,168 +0.00(+0.00%)
Jul 25, 2023 2.600 2.600 2.570 2.580 132,235 -0.04(-1.53%)
Jul 24, 2023 2.650 2.690 2.570 2.620 120,666 -0.05(-1.87%)
Jul 21, 2023 2.660 2.700 2.610 2.670 253,616 +0.00(+0.00%)
Jul 20, 2023 2.650 2.670 2.630 2.670 110,449 -0.03(-1.11%)
Jul 19, 2023 2.700 2.700 2.670 2.700 97,811 -0.03(-1.10%)
Jul 18, 2023 2.700 2.730 2.670 2.730 104,709 +0.02(+0.74%)
Jul 17, 2023 2.690 2.720 2.670 2.710 87,654 +0.03(+1.12%)
Jul 14, 2023 2.790 2.790 2.670 2.680 172,606 -0.16(-5.63%)
Jul 13, 2023 2.720 2.850 2.720 2.840 207,362 +0.12(+4.41%)
Jul 12, 2023 2.620 2.740 2.620 2.720 235,127 +0.11(+4.21%)
Jul 11, 2023 2.630 2.635 2.580 2.610 197,620 -0.01(-0.38%)
Jul 10, 2023 2.630 2.670 2.620 2.620 95,144 -0.04(-1.50%)
Jul 07, 2023 2.600 2.675 2.590 2.660 159,504 +0.05(+1.92%)
Jul 06, 2023 2.650 2.650 2.580 2.610 210,968 -0.09(-3.33%)
Jul 05, 2023 2.700 2.700 2.650 2.700 125,240 -0.01(-0.37%)
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.