American Lithium Corp (TSV: LI )

2.510 CAD -0.010 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 2.540 2.560 2.470 2.510 310,870 -0.01(-0.40%)
Sep 16, 2021 2.630 2.650 2.520 2.520 411,135 -0.07(-2.70%)
Sep 15, 2021 2.520 2.630 2.450 2.590 672,910 +0.18(+7.47%)
Sep 14, 2021 2.650 2.650 2.410 2.410 1,140,143 -0.17(-6.59%)
Sep 13, 2021 2.610 2.670 2.540 2.580 687,031 +0.03(+1.18%)
Sep 10, 2021 2.750 2.780 2.530 2.550 817,833 -0.15(-5.56%)
Sep 09, 2021 2.530 2.810 2.500 2.700 845,145 +0.17(+6.72%)
Sep 08, 2021 2.610 2.650 2.480 2.530 625,066 -0.19(-6.99%)
Sep 07, 2021 2.850 2.860 2.650 2.720 643,792 -0.18(-6.21%)
Sep 03, 2021 2.900 2.900 2.900 0 +0.13(+4.69%)
Sep 02, 2021 2.920 3.040 2.610 2.770 2,559,048 +0.02(+0.73%)
Sep 01, 2021 2.380 2.750 2.340 2.750 3,043,172 +0.62(+29.11%)
Aug 31, 2021 2.180 2.180 2.070 2.130 582,163 -0.05(-2.29%)
Aug 30, 2021 2.350 2.360 2.140 2.180 841,463 -0.12(-5.22%)
Aug 27, 2021 2.350 2.540 2.210 2.300 1,731,267 +0.00(+0.00%)
Aug 26, 2021 1.970 2.470 1.950 2.300 4,979,607 +0.35(+17.95%)
Aug 25, 2021 1.850 2.010 1.810 1.950 1,402,782 +0.14(+7.73%)
Aug 24, 2021 1.690 1.835 1.660 1.810 603,002 +0.14(+8.38%)
Aug 23, 2021 1.630 1.670 1.610 1.670 292,019 +0.07(+4.37%)
Aug 20, 2021 1.620 1.640 1.600 1.600 215,078 -0.01(-0.62%)
Aug 19, 2021 1.600 1.620 1.590 1.610 243,846 -0.01(-0.62%)
Aug 18, 2021 1.660 1.680 1.610 1.620 151,485 -0.01(-0.61%)
Aug 17, 2021 1.690 1.700 1.600 1.630 272,520 -0.08(-4.68%)
Aug 16, 2021 1.710 1.740 1.650 1.710 341,689 -0.03(-1.72%)
Aug 13, 2021 1.860 1.900 1.710 1.740 619,284 -0.13(-6.95%)
Aug 12, 2021 1.600 1.880 1.600 1.870 1,064,952 +0.26(+16.15%)
Aug 11, 2021 1.630 1.650 1.610 1.610 106,958 -0.04(-2.42%)
Aug 10, 2021 1.700 1.700 1.620 1.650 130,647 -0.05(-2.94%)
Aug 09, 2021 1.700 1.710 1.650 1.700 92,949 +0.01(+0.59%)
Aug 06, 2021 1.710 1.710 1.660 1.690 109,921 +0.02(+1.20%)
Aug 05, 2021 1.590 1.690 1.580 1.670 228,248 +0.11(+7.05%)
Aug 04, 2021 1.570 1.620 1.560 1.560 222,713 -0.01(-0.64%)
Aug 03, 2021 1.620 1.650 1.560 1.570 272,469 -0.11(-6.55%)
Jul 30, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Jul 29, 2021 1.630 1.720 1.610 1.680 249,406 +0.06(+3.70%)
Jul 28, 2021 1.610 1.620 1.580 1.620 46,442 +0.03(+1.89%)
Jul 27, 2021 1.600 1.620 1.580 1.590 91,278 -0.03(-1.85%)
Jul 26, 2021 1.630 1.690 1.600 1.620 131,356 +0.00(+0.00%)
Jul 23, 2021 1.600 1.650 1.590 1.620 120,498 +0.02(+1.25%)
Jul 22, 2021 1.620 1.630 1.550 1.600 148,400 -0.02(-1.23%)
Jul 21, 2021 1.720 1.720 1.600 1.620 266,425 -0.05(-2.99%)
Jul 20, 2021 1.710 1.710 1.600 1.670 116,874 +0.02(+1.21%)
Jul 19, 2021 1.660 1.670 1.530 1.650 660,798 -0.05(-2.94%)
Jul 16, 2021 1.770 1.770 1.650 1.700 423,067 -0.05(-2.86%)
Jul 15, 2021 1.730 1.770 1.670 1.750 462,353 +0.00(+0.00%)
Jul 14, 2021 1.920 1.920 1.740 1.750 232,874 -0.13(-6.91%)
Jul 13, 2021 1.910 1.940 1.770 1.880 290,003 -0.06(-3.09%)
Jul 12, 2021 1.870 2.000 1.870 1.940 286,892 +0.06(+3.19%)
Jul 09, 2021 1.700 1.890 1.680 1.880 396,821 +0.16(+9.30%)
Jul 08, 2021 1.760 1.760 1.680 1.720 244,924 -0.07(-3.91%)
Jul 07, 2021 1.940 1.960 1.750 1.790 373,784 -0.12(-6.28%)
Jul 06, 2021 2.160 2.160 1.880 1.910 788,000 -0.24(-11.16%)
Jul 05, 2021 2.070 2.200 2.070 2.150 344,767 +0.12(+5.91%)
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.