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

American Lithium Corp (TSV: LI )

0.8300 +0.0400 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 1.500 1.540 1.480 1.530 83,005 +0.02(+1.32%)
Nov 29, 2023 1.500 1.510 1.490 1.510 92,365 +0.00(+0.00%)
Nov 28, 2023 1.540 1.540 1.490 1.510 199,460 +0.00(+0.00%)
Nov 27, 2023 1.530 1.530 1.500 1.510 91,563 -0.05(-3.21%)
Nov 24, 2023 1.570 1.580 1.540 1.560 60,633 +0.04(+2.63%)
Nov 23, 2023 1.520 1.580 1.520 1.520 54,924 -0.02(-1.30%)
Nov 22, 2023 1.590 1.590 1.530 1.540 63,883 -0.03(-1.91%)
Nov 21, 2023 1.610 1.620 1.550 1.570 102,075 -0.05(-3.09%)
Nov 20, 2023 1.620 1.650 1.590 1.620 87,312 +0.01(+0.62%)
Nov 17, 2023 1.570 1.620 1.560 1.610 186,685 +0.00(+0.00%)
Nov 16, 2023 1.630 1.700 1.580 1.610 137,213 -0.03(-1.83%)
Nov 15, 2023 1.650 1.740 1.630 1.640 317,501 +0.03(+1.86%)
Nov 14, 2023 1.690 1.710 1.560 1.610 229,314 -0.11(-6.40%)
Nov 13, 2023 1.520 1.725 1.480 1.720 283,503 +0.22(+14.67%)
Nov 10, 2023 1.510 1.510 1.460 1.500 146,398 +0.00(+0.00%)
Nov 09, 2023 1.510 1.530 1.500 1.500 118,022 +0.02(+1.35%)
Nov 08, 2023 1.620 1.620 1.460 1.480 400,229 -0.14(-8.64%)
Nov 07, 2023 1.570 1.620 1.520 1.620 79,008 +0.00(+0.00%)
Nov 06, 2023 1.680 1.680 1.590 1.620 223,858 -0.07(-4.14%)
Nov 03, 2023 1.700 1.720 1.680 1.690 110,939 +0.03(+1.81%)
Nov 02, 2023 1.770 1.770 1.650 1.660 131,555 -0.07(-4.05%)
Nov 01, 2023 1.740 1.760 1.590 1.730 290,694 +0.05(+2.98%)
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 1.550 255,504 -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%)
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.