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, 2022 1.850 0 -0.05(-2.63%)
Jun 29, 2022 2.070 2.120 1.875 1.900 466,943 -0.16(-7.77%)
Jun 28, 2022 2.200 2.300 2.050 2.060 426,269 -0.08(-3.74%)
Jun 27, 2022 2.050 2.180 2.000 2.140 402,114 +0.17(+8.63%)
Jun 24, 2022 2.000 2.030 1.950 1.970 185,221 +0.02(+1.03%)
Jun 23, 2022 1.980 2.030 1.890 1.950 338,377 -0.01(-0.51%)
Jun 22, 2022 2.000 2.030 1.960 1.960 221,353 -0.10(-4.85%)
Jun 21, 2022 2.270 2.280 2.010 2.060 611,193 -0.08(-3.74%)
Jun 20, 2022 1.910 2.160 1.890 2.140 288,537 +0.27(+14.44%)
Jun 17, 2022 1.870 1.910 1.785 1.870 406,082 +0.06(+3.31%)
Jun 16, 2022 1.940 1.940 1.790 1.810 497,337 -0.18(-9.05%)
Jun 15, 2022 2.060 2.080 1.940 1.990 478,839 -0.04(-1.97%)
Jun 14, 2022 2.190 2.190 1.990 2.030 715,011 -0.15(-6.88%)
Jun 13, 2022 2.220 2.260 2.130 2.180 414,499 -0.24(-9.92%)
Jun 10, 2022 2.400 2.420 2.340 2.420 466,686 -0.06(-2.42%)
Jun 09, 2022 2.610 2.610 2.460 2.480 324,505 -0.11(-4.25%)
Jun 08, 2022 2.630 2.660 2.570 2.590 171,537 -0.07(-2.63%)
Jun 07, 2022 2.650 2.660 2.580 2.660 273,989 +0.01(+0.38%)
Jun 06, 2022 2.730 2.760 2.640 2.650 223,375 +0.00(+0.00%)
Jun 03, 2022 2.690 2.700 2.620 2.650 167,985 -0.09(-3.28%)
Jun 02, 2022 2.620 2.750 2.600 2.740 422,410 +0.16(+6.20%)
Jun 01, 2022 2.780 2.790 2.550 2.580 577,587 -0.16(-5.84%)
May 31, 2022 2.850 2.870 2.680 2.740 377,039 -0.17(-5.84%)
May 30, 2022 2.940 2.940 2.850 2.910 95,366 +0.03(+1.04%)
May 27, 2022 2.890 2.950 2.850 2.880 211,145 +0.03(+1.05%)
May 26, 2022 2.660 2.940 2.660 2.850 415,336 +0.22(+8.37%)
May 25, 2022 2.610 2.650 2.580 2.630 101,194 +0.00(+0.00%)
May 24, 2022 2.690 2.700 2.600 2.630 220,402 -0.07(-2.59%)
May 20, 2022 2.700 0 -0.09(-3.23%)
May 19, 2022 2.600 2.830 2.600 2.790 320,401 +0.11(+4.10%)
May 18, 2022 2.830 2.850 2.655 2.680 268,220 -0.21(-7.27%)
May 17, 2022 2.840 2.910 2.815 2.890 315,862 +0.16(+5.86%)
May 16, 2022 2.810 2.820 2.665 2.730 388,641 +0.00(+0.00%)
May 13, 2022 2.600 2.770 2.600 2.730 378,505 +0.23(+9.20%)
May 12, 2022 2.650 2.700 2.490 2.500 934,647 -0.24(-8.76%)
May 11, 2022 2.840 2.930 2.710 2.740 346,087 -0.08(-2.84%)
May 10, 2022 3.070 3.070 2.710 2.820 468,155 -0.04(-1.40%)
May 09, 2022 3.040 3.070 2.800 2.860 639,711 -0.30(-9.49%)
May 06, 2022 3.180 3.190 3.080 3.160 257,414 -0.05(-1.56%)
May 05, 2022 3.410 3.440 3.130 3.210 349,390 -0.16(-4.75%)
May 04, 2022 3.110 3.400 3.110 3.370 352,967 +0.26(+8.36%)
May 03, 2022 3.150 3.170 3.060 3.110 238,009 +0.01(+0.32%)
May 02, 2022 3.220 3.260 3.030 3.100 300,683 -0.20(-6.06%)
Apr 29, 2022 3.270 3.430 3.220 3.300 262,476 +0.04(+1.23%)
Apr 28, 2022 3.100 3.270 3.050 3.260 209,844 +0.23(+7.59%)
Apr 27, 2022 3.050 3.180 2.940 3.030 363,599 +0.01(+0.33%)
Apr 26, 2022 3.220 3.250 3.020 3.020 260,000 -0.25(-7.65%)
Apr 25, 2022 3.190 3.270 3.090 3.270 550,191 -0.06(-1.80%)
Apr 22, 2022 3.450 3.520 3.250 3.330 365,590 -0.12(-3.48%)
Apr 21, 2022 3.750 3.750 3.450 3.450 333,822 -0.23(-6.25%)
Apr 20, 2022 3.720 3.750 3.580 3.680 344,379 -0.03(-0.81%)
Apr 19, 2022 3.590 3.730 3.540 3.710 272,465 +0.12(+3.34%)
Apr 18, 2022 3.650 3.650 3.530 3.590 272,438 -0.07(-1.91%)
Apr 14, 2022 3.660 0 -0.04(-1.08%)
Apr 13, 2022 3.620 3.760 3.620 3.700 239,540 +0.05(+1.37%)
Apr 12, 2022 3.750 3.770 3.610 3.650 286,973 -0.02(-0.54%)
Apr 11, 2022 3.750 3.760 3.610 3.670 388,300 -0.12(-3.17%)
Apr 08, 2022 3.950 3.950 3.780 3.790 274,170 -0.14(-3.56%)
Apr 07, 2022 3.760 3.960 3.760 3.930 789,665 +0.18(+4.80%)
Apr 06, 2022 3.860 3.890 3.680 3.750 530,036 -0.24(-6.02%)
Apr 05, 2022 4.190 4.250 3.940 3.990 495,089 -0.24(-5.67%)
Apr 04, 2022 4.270 4.330 4.180 4.230 534,985 -0.01(-0.24%)
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.