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

American Lithium Corp (TSV: LI )

1.050 +0.080 (+8.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 3.850 3.900 3.760 3.830 328,696 +0.00(+0.00%)
Feb 27, 2023 3.670 3.895 3.630 3.830 601,880 +0.24(+6.69%)
Feb 24, 2023 3.650 3.690 3.580 3.590 695,873 -0.31(-7.95%)
Feb 23, 2023 4.140 4.140 3.660 3.900 1,172,882 -0.30(-7.14%)
Feb 22, 2023 4.220 4.290 4.080 4.200 358,285 -0.09(-2.10%)
Feb 21, 2023 4.280 4.310 4.150 4.290 435,263 +0.06(+1.42%)
Feb 17, 2023 4.230 0 -0.02(-0.47%)
Feb 16, 2023 4.120 4.320 4.100 4.250 619,265 +0.10(+2.41%)
Feb 15, 2023 4.170 4.210 4.100 4.150 435,881 -0.08(-1.89%)
Feb 14, 2023 4.250 4.280 4.150 4.230 544,167 -0.12(-2.76%)
Feb 13, 2023 4.570 4.570 4.340 4.350 550,538 -0.22(-4.81%)
Feb 10, 2023 4.650 4.650 4.500 4.570 568,907 -0.17(-3.59%)
Feb 09, 2023 4.800 4.800 4.700 4.740 475,949 -0.03(-0.63%)
Feb 08, 2023 4.720 4.800 4.670 4.770 839,204 +0.10(+2.14%)
Feb 07, 2023 4.390 4.710 4.320 4.670 1,255,982 +0.43(+10.14%)
Feb 06, 2023 4.500 4.500 4.220 4.240 917,909 -0.43(-9.21%)
Feb 03, 2023 4.620 4.790 4.620 4.670 804,407 -0.05(-1.06%)
Feb 02, 2023 4.800 4.880 4.690 4.720 892,036 -0.13(-2.68%)
Feb 01, 2023 4.860 4.900 4.670 4.850 1,268,006 +0.07(+1.46%)
Jan 31, 2023 4.750 4.810 4.450 4.780 10,835,642 +0.03(+0.63%)
Jan 30, 2023 4.770 4.810 4.530 4.750 1,148,021 -0.01(-0.21%)
Jan 27, 2023 4.700 4.810 4.630 4.760 921,841 +0.02(+0.42%)
Jan 26, 2023 4.850 4.900 4.700 4.740 1,730,135 -0.01(-0.21%)
Jan 25, 2023 4.800 4.865 4.460 4.750 2,149,808 +0.02(+0.42%)
Jan 24, 2023 4.280 4.750 4.250 4.730 1,952,651 +0.65(+15.93%)
Jan 23, 2023 4.130 4.150 4.070 4.080 282,024 -0.04(-0.97%)
Jan 20, 2023 4.080 4.230 4.070 4.120 783,279 +0.10(+2.49%)
Jan 19, 2023 4.120 4.120 3.820 4.020 856,681 -0.21(-4.96%)
Jan 18, 2023 4.350 4.405 4.195 4.230 684,319 -0.09(-2.08%)
Jan 17, 2023 4.150 4.390 4.140 4.320 825,775 +0.04(+0.93%)
Jan 16, 2023 4.420 4.455 3.940 4.280 1,226,925 -0.11(-2.51%)
Jan 13, 2023 4.160 4.390 4.160 4.390 1,589,048 +0.25(+6.04%)
Jan 12, 2023 4.130 4.180 3.950 4.140 842,100 +0.03(+0.73%)
Jan 11, 2023 3.990 4.140 3.960 4.110 1,510,553 +0.18(+4.58%)
Jan 10, 2023 4.100 4.220 3.660 3.930 1,924,502 +0.00(+0.00%)
Jan 09, 2023 3.440 3.950 3.440 3.930 1,815,651 +0.62(+18.73%)
Jan 06, 2023 3.200 3.310 3.160 3.310 1,016,406 +0.21(+6.77%)
Jan 05, 2023 2.970 3.100 2.970 3.100 1,003,778 +0.29(+10.32%)
Jan 04, 2023 2.810 2.860 2.760 2.810 183,480 +0.01(+0.36%)
Jan 03, 2023 2.880 2.920 2.785 2.800 204,210 -0.02(-0.53%)
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%)
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.