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

American Lithium Corp (TSV: LI )

0.8800 -0.0200 (-2.22%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 7, 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 28, 2023 2.740 2.900 2.730 2.900 603,280 +0.10(+3.57%)
Apr 27, 2023 2.770 2.890 2.710 2.800 337,080 +0.01(+0.36%)
Apr 26, 2023 2.860 2.860 2.740 2.790 239,727 -0.10(-3.46%)
Apr 25, 2023 2.850 2.900 2.800 2.890 253,984 +0.04(+1.40%)
Apr 24, 2023 2.900 2.940 2.830 2.850 171,563 -0.08(-2.73%)
Apr 21, 2023 2.950 2.950 2.880 2.930 294,750 -0.07(-2.33%)
Apr 20, 2023 3.040 3.040 2.920 3.000 157,554 -0.01(-0.33%)
Apr 19, 2023 3.010 3.045 2.920 3.010 265,366 -0.06(-1.95%)
Apr 18, 2023 3.060 3.080 3.010 3.070 163,544 -0.01(-0.32%)
Apr 17, 2023 3.080 3.115 2.980 3.080 276,695 -0.07(-2.22%)
Apr 14, 2023 3.330 3.330 3.110 3.150 195,995 -0.18(-5.41%)
Apr 13, 2023 3.240 3.330 3.210 3.330 305,990 +0.15(+4.72%)
Apr 12, 2023 3.180 3.250 3.110 3.180 502,100 +0.20(+6.71%)
Apr 11, 2023 2.710 3.025 2.710 2.980 394,189 +0.22(+7.97%)
Apr 10, 2023 2.660 2.810 2.640 2.760 143,570 +0.05(+1.85%)
Apr 06, 2023 2.710 0 -0.02(-0.73%)
Apr 05, 2023 2.760 2.760 2.610 2.730 432,650 -0.11(-3.87%)
Apr 04, 2023 2.990 2.990 2.750 2.840 607,905 -0.12(-4.05%)
Apr 03, 2023 3.090 3.090 2.940 2.960 410,908 -0.17(-5.43%)
Mar 31, 2023 3.130 3.130 2.990 3.130 216,511 +0.04(+1.29%)
Mar 30, 2023 3.200 3.210 3.050 3.090 287,726 -0.09(-2.83%)
Mar 29, 2023 3.230 3.280 3.125 3.180 552,200 -0.07(-2.15%)
Mar 28, 2023 3.200 3.330 3.140 3.250 291,125 +0.05(+1.56%)
Mar 27, 2023 3.250 3.250 3.130 3.200 241,459 -0.05(-1.54%)
Mar 24, 2023 3.130 3.260 3.100 3.250 356,731 +0.03(+0.93%)
Mar 23, 2023 3.230 3.275 3.160 3.220 243,460 +0.06(+1.90%)
Mar 22, 2023 3.370 3.370 3.160 3.160 263,090 -0.21(-6.23%)
Mar 21, 2023 3.190 3.370 3.140 3.370 279,151 +0.24(+7.67%)
Mar 20, 2023 3.150 3.170 3.060 3.130 255,404 -0.07(-2.19%)
Mar 17, 2023 3.170 3.240 3.130 3.200 337,872 -0.15(-4.48%)
Mar 16, 2023 3.200 3.350 3.100 3.350 341,557 +0.11(+3.40%)
Mar 15, 2023 3.280 3.290 3.120 3.240 690,725 -0.13(-3.86%)
Mar 14, 2023 3.320 3.560 3.310 3.370 772,731 +0.13(+4.01%)
Mar 13, 2023 3.110 3.260 2.960 3.240 809,702 -0.02(-0.61%)
Mar 10, 2023 3.350 3.420 3.260 3.260 539,552 -0.14(-4.12%)
Mar 09, 2023 3.600 3.620 3.340 3.400 678,943 -0.25(-6.85%)
Mar 08, 2023 3.870 3.870 3.650 3.650 296,940 -0.14(-3.69%)
Mar 07, 2023 3.850 3.940 3.760 3.790 272,839 -0.14(-3.56%)
Mar 06, 2023 4.050 4.090 3.880 3.930 340,560 -0.14(-3.44%)
Mar 03, 2023 3.930 4.080 3.920 4.070 473,254 +0.16(+4.09%)
Mar 02, 2023 3.820 3.970 3.780 3.910 288,486 +0.01(+0.26%)
Mar 01, 2023 3.890 3.940 3.780 3.900 376,435 +0.07(+1.83%)
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%)
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.