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

American Lithium Corp (TSV: LI )

0.9200 +0.0600 (+6.98%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Jun 30, 2023 2.660 0 +0.04(+1.53%)
Jun 29, 2023 2.680 2.700 2.605 2.620 162,050 -0.08(-2.96%)
Jun 28, 2023 2.650 2.710 2.650 2.700 142,063 -0.01(-0.37%)
Jun 27, 2023 2.600 2.755 2.550 2.710 458,150 +0.06(+2.26%)
Jun 26, 2023 2.680 2.770 2.650 2.650 123,461 -0.03(-1.12%)
Jun 23, 2023 2.750 2.750 2.660 2.680 154,934 -0.08(-3.07%)
Jun 22, 2023 2.800 2.800 2.740 2.765 175,956 -0.11(-3.99%)
Jun 21, 2023 2.930 2.930 2.760 2.880 249,615 -0.03(-1.03%)
Jun 20, 2023 2.820 2.950 2.760 2.910 334,097 +0.11(+3.93%)
Jun 19, 2023 2.800 2.860 2.760 2.800 59,707 -0.02(-0.71%)
Jun 16, 2023 2.730 2.850 2.670 2.820 320,390 +0.08(+2.92%)
Jun 15, 2023 2.760 2.770 2.620 2.740 574,505 -0.04(-1.44%)
Jun 14, 2023 2.940 2.950 2.780 2.780 390,855 -0.17(-5.76%)
Jun 13, 2023 3.000 3.090 2.840 2.950 512,678 +0.00(+0.00%)
Jun 12, 2023 2.620 2.970 2.620 2.950 829,407 +0.39(+15.23%)
Jun 09, 2023 2.620 2.620 2.520 2.560 153,961 -0.05(-1.92%)
Jun 08, 2023 2.650 2.650 2.580 2.610 129,342 -0.03(-1.14%)
Jun 07, 2023 2.610 2.680 2.580 2.640 293,787 +0.04(+1.54%)
Jun 06, 2023 2.640 2.640 2.575 2.600 161,815 -0.08(-2.99%)
Jun 05, 2023 2.640 2.690 2.600 2.680 165,272 +0.05(+1.90%)
Jun 02, 2023 2.680 2.700 2.575 2.630 308,357 -0.04(-1.50%)
Jun 01, 2023 2.500 2.695 2.450 2.670 297,285 +0.17(+6.80%)
May 31, 2023 2.530 2.530 2.420 2.500 156,265 -0.04(-1.57%)
May 30, 2023 2.640 2.640 2.510 2.540 178,920 -0.11(-4.15%)
May 29, 2023 2.660 2.680 2.590 2.650 122,715 -0.01(-0.38%)
May 26, 2023 2.680 2.700 2.650 2.660 150,860 +0.00(+0.00%)
May 25, 2023 2.760 2.770 2.650 2.660 240,847 -0.12(-4.32%)
May 24, 2023 2.800 2.830 2.760 2.780 106,719 -0.05(-1.77%)
May 23, 2023 2.840 2.900 2.810 2.830 145,321 +0.04(+1.43%)
May 19, 2023 2.790 0 -0.03(-1.06%)
May 18, 2023 2.810 2.820 2.720 2.820 162,699 +0.01(+0.36%)
May 17, 2023 2.820 2.830 2.750 2.810 108,301 +0.00(+0.00%)
May 16, 2023 2.820 2.820 2.760 2.810 197,989 -0.05(-1.75%)
May 15, 2023 2.900 2.900 2.825 2.860 115,993 -0.04(-1.38%)
May 12, 2023 2.910 2.960 2.840 2.900 124,348 +0.02(+0.69%)
May 11, 2023 3.000 3.080 2.870 2.880 278,482 -0.10(-3.36%)
May 10, 2023 2.800 3.080 2.800 2.980 508,418 +0.21(+7.58%)
May 09, 2023 2.810 2.810 2.740 2.770 133,894 -0.05(-1.77%)
May 08, 2023 2.830 2.865 2.790 2.820 118,685 +0.02(+0.71%)
May 05, 2023 2.790 2.840 2.740 2.800 88,887 +0.04(+1.45%)
May 04, 2023 2.750 2.830 2.735 2.760 152,615 +0.01(+0.36%)
May 03, 2023 2.790 2.890 2.750 2.750 231,491 -0.04(-1.43%)
May 02, 2023 2.880 2.880 2.760 2.790 149,369 -0.10(-3.46%)
May 01, 2023 2.900 2.910 2.860 2.890 102,881 -0.01(-0.34%)
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%)
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.