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: 11:58 AM 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 (%)
Feb 29, 2024 0.9600 1.000 0.9400 0.9700 224,318 +0.03(+3.19%)
Feb 28, 2024 0.9500 0.9600 0.9200 0.9400 203,833 -0.01(-1.05%)
Feb 27, 2024 0.9200 0.9500 0.9000 0.9500 221,392 +0.03(+3.26%)
Feb 26, 2024 0.9200 0.9700 0.9200 0.9200 103,555 -0.01(-1.08%)
Feb 23, 2024 0.9400 0.9800 0.9000 0.9300 243,138 -0.02(-2.11%)
Feb 22, 2024 1.010 1.020 0.9500 0.9500 260,898 -0.04(-4.04%)
Feb 21, 2024 1.020 1.020 0.9900 0.9900 95,671 -0.04(-3.88%)
Feb 20, 2024 1.070 1.070 1.010 1.030 237,159 -0.01(-0.96%)
Feb 16, 2024 1.040 0 +0.07(+7.22%)
Feb 15, 2024 0.9900 0.9900 0.9650 0.9700 30,658 -0.02(-2.02%)
Feb 14, 2024 0.9900 1.000 0.9600 0.9900 137,759 +0.03(+3.13%)
Feb 13, 2024 1.000 1.010 0.9600 0.9600 244,459 -0.05(-4.95%)
Feb 12, 2024 1.050 1.080 1.000 1.010 300,683 -0.04(-3.81%)
Feb 09, 2024 0.9900 1.050 0.9700 1.050 350,439 +0.07(+7.14%)
Feb 08, 2024 0.9800 0.9800 0.9500 0.9800 195,301 +0.00(+0.00%)
Feb 07, 2024 1.020 1.020 0.9700 0.9800 205,664 -0.04(-3.92%)
Feb 06, 2024 0.9500 1.040 0.9500 1.020 675,577 +0.05(+5.15%)
Feb 05, 2024 1.090 1.090 0.9400 0.9700 933,317 -0.16(-14.16%)
Feb 02, 2024 1.170 1.180 1.100 1.130 243,634 -0.05(-4.24%)
Feb 01, 2024 1.200 1.240 1.175 1.180 195,366 +0.01(+0.85%)
Jan 31, 2024 1.330 1.330 1.170 1.170 970,515 -0.14(-10.69%)
Jan 30, 2024 1.300 1.330 1.300 1.310 121,882 -0.03(-2.24%)
Jan 29, 2024 1.280 1.350 1.220 1.340 263,095 +0.06(+4.69%)
Jan 26, 2024 1.310 1.330 1.270 1.280 237,368 -0.05(-3.76%)
Jan 25, 2024 1.370 1.370 1.310 1.330 171,290 -0.06(-4.32%)
Jan 24, 2024 1.420 1.420 1.340 1.390 130,497 -0.02(-1.42%)
Jan 23, 2024 1.390 1.410 1.390 1.410 171,478 +0.01(+0.71%)
Jan 22, 2024 1.390 1.410 1.370 1.400 213,177 +0.00(+0.00%)
Jan 19, 2024 1.400 1.400 1.380 1.400 387,205 -0.04(-2.78%)
Jan 18, 2024 1.490 1.500 1.420 1.440 224,309 -0.04(-2.70%)
Jan 17, 2024 1.500 1.510 1.470 1.480 198,263 -0.05(-3.27%)
Jan 16, 2024 1.580 1.580 1.500 1.530 210,562 -0.03(-1.92%)
Jan 15, 2024 1.570 1.570 1.520 1.560 153,187 +0.00(+0.00%)
Jan 12, 2024 1.540 1.595 1.530 1.560 246,313 +0.02(+1.30%)
Jan 11, 2024 1.570 1.590 1.520 1.540 162,713 -0.02(-1.28%)
Jan 10, 2024 1.590 1.650 1.550 1.560 431,070 +0.05(+3.31%)
Jan 09, 2024 1.500 1.530 1.470 1.510 241,316 -0.01(-0.66%)
Jan 08, 2024 1.520 1.540 1.470 1.520 192,457 -0.03(-1.94%)
Jan 05, 2024 1.520 1.630 1.520 1.550 309,687 +0.03(+1.97%)
Jan 04, 2024 1.520 1.530 1.500 1.520 141,093 -0.02(-1.30%)
Jan 03, 2024 1.540 1.560 1.510 1.540 147,774 +0.00(+0.00%)
Jan 02, 2024 1.490 1.570 1.480 1.540 240,255 +0.09(+6.21%)
Dec 29, 2023 1.450 0 -0.05(-3.33%)
Dec 28, 2023 1.540 1.550 1.490 1.500 514,940 -0.04(-2.60%)
Dec 27, 2023 1.560 1.580 1.510 1.540 268,788 -0.06(-3.75%)
Dec 22, 2023 1.600 0 -0.04(-2.44%)
Dec 21, 2023 1.610 1.640 1.600 1.640 137,826 +0.03(+1.86%)
Dec 20, 2023 1.650 1.680 1.610 1.610 176,628 -0.05(-3.01%)
Dec 19, 2023 1.640 1.680 1.610 1.660 119,283 +0.02(+1.22%)
Dec 18, 2023 1.700 1.700 1.620 1.640 175,754 -0.01(-0.61%)
Dec 15, 2023 1.600 1.710 1.550 1.650 472,229 +0.11(+7.14%)
Dec 14, 2023 1.520 1.560 1.480 1.540 232,866 +0.04(+2.67%)
Dec 13, 2023 1.490 1.505 1.460 1.500 87,175 +0.01(+0.67%)
Dec 12, 2023 1.480 1.520 1.470 1.490 139,763 +0.01(+0.68%)
Dec 11, 2023 1.520 1.520 1.470 1.480 138,658 -0.06(-3.90%)
Dec 08, 2023 1.500 1.550 1.470 1.540 144,712 +0.05(+3.36%)
Dec 07, 2023 1.530 1.530 1.460 1.490 188,628 -0.03(-1.97%)
Dec 06, 2023 1.510 1.540 1.500 1.520 93,849 -0.04(-2.56%)
Dec 05, 2023 1.560 1.575 1.490 1.560 131,127 -0.06(-3.70%)
Dec 04, 2023 1.550 1.620 1.545 1.620 153,278 +0.04(+2.53%)
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.