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

American Lithium Corp (TSV: LI )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2023 1.500 1.740 1.470 1.680 353,134 +0.23(+15.86%)
Oct 30, 2023 1.520 1.520 1.450 1.450 153,380 -0.03(-2.03%)
Oct 27, 2023 1.520 1.520 1.450 1.480 100,454 -0.02(-1.33%)
Oct 26, 2023 1.490 1.520 1.460 1.500 67,421 +0.02(+1.35%)
Oct 25, 2023 1.520 1.535 1.480 1.480 111,889 -0.04(-2.63%)
Oct 24, 2023 1.460 1.540 1.390 1.520 154,963 +0.06(+4.11%)
Oct 23, 2023 1.510 1.520 1.440 1.460 216,260 -0.09(-5.81%)
Oct 20, 2023 1.530 1.580 1.480 1.550 252,699 -0.02(-1.27%)
Oct 19, 2023 1.650 1.660 1.550 1.570 269,434 -0.08(-4.85%)
Oct 18, 2023 1.680 1.690 1.650 1.650 209,260 -0.02(-1.20%)
Oct 17, 2023 1.710 1.710 1.660 1.670 121,101 -0.04(-2.34%)
Oct 16, 2023 1.690 1.740 1.670 1.710 126,688 +0.04(+2.40%)
Oct 13, 2023 1.750 1.750 1.670 1.670 176,925 -0.05(-2.91%)
Oct 12, 2023 1.790 1.810 1.720 1.720 125,505 -0.07(-3.91%)
Oct 11, 2023 1.830 1.830 1.765 1.790 86,480 -0.03(-1.65%)
Oct 10, 2023 1.800 1.840 1.790 1.820 117,818 -0.02(-1.09%)
Oct 06, 2023 1.840 0 +0.06(+3.37%)
Oct 05, 2023 1.830 1.830 1.770 1.780 68,388 -0.04(-2.20%)
Oct 04, 2023 1.880 1.880 1.775 1.820 255,134 -0.07(-3.70%)
Oct 03, 2023 1.880 1.895 1.860 1.890 58,969 -0.01(-0.53%)
Oct 02, 2023 1.960 1.960 1.840 1.900 95,520 -0.06(-3.06%)
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%)
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.