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

American Lithium Corp (TSV: LI )

0.7200 -0.0200 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.950 2.140 1.950 2.040 339,350 +0.05(+2.51%)
Sep 29, 2022 2.030 2.040 1.940 1.990 235,819 -0.09(-4.33%)
Sep 28, 2022 2.000 2.080 1.970 2.080 185,617 +0.05(+2.46%)
Sep 27, 2022 2.010 2.110 1.950 2.030 351,178 +0.16(+8.56%)
Sep 26, 2022 1.820 1.950 1.790 1.870 396,641 +0.07(+3.89%)
Sep 23, 2022 1.860 1.870 1.770 1.800 460,567 -0.14(-7.22%)
Sep 22, 2022 2.020 2.030 1.930 1.940 228,831 -0.09(-4.43%)
Sep 21, 2022 2.120 2.120 2.000 2.030 362,067 -0.02(-0.98%)
Sep 20, 2022 2.140 2.160 2.030 2.050 254,555 -0.07(-3.30%)
Sep 19, 2022 2.120 2.175 2.110 2.120 249,012 -0.03(-1.40%)
Sep 16, 2022 2.160 2.200 2.120 2.150 267,080 -0.09(-4.02%)
Sep 15, 2022 2.390 2.400 2.135 2.240 515,211 -0.09(-3.86%)
Sep 14, 2022 2.340 2.370 2.280 2.330 234,846 +0.00(+0.00%)
Sep 13, 2022 2.310 2.380 2.250 2.330 303,065 -0.10(-4.12%)
Sep 12, 2022 2.620 2.620 2.410 2.430 365,784 -0.11(-4.33%)
Sep 09, 2022 2.520 2.600 2.510 2.540 274,000 +0.07(+2.83%)
Sep 08, 2022 2.410 2.520 2.350 2.470 456,686 +0.07(+2.92%)
Sep 07, 2022 2.160 2.400 2.150 2.400 316,559 +0.22(+10.09%)
Sep 06, 2022 2.300 2.300 2.160 2.180 441,235 -0.03(-1.36%)
Sep 02, 2022 2.210 0 -0.11(-4.74%)
Sep 01, 2022 2.420 2.450 2.200 2.320 518,470 -0.18(-7.20%)
Aug 31, 2022 2.570 2.570 2.450 2.500 433,229 -0.03(-1.19%)
Aug 30, 2022 2.630 2.680 2.490 2.530 420,340 -0.01(-0.39%)
Aug 29, 2022 2.550 2.620 2.470 2.540 357,553 -0.09(-3.42%)
Aug 26, 2022 2.900 2.900 2.600 2.630 537,412 -0.23(-8.04%)
Aug 25, 2022 2.920 2.940 2.790 2.860 288,369 -0.03(-1.04%)
Aug 24, 2022 2.900 3.000 2.830 2.890 626,294 -0.02(-0.69%)
Aug 23, 2022 2.910 2.910 2.780 2.910 402,784 +0.04(+1.39%)
Aug 22, 2022 2.930 2.980 2.870 2.870 431,738 -0.24(-7.72%)
Aug 19, 2022 3.240 3.240 3.070 3.110 243,166 -0.15(-4.60%)
Aug 18, 2022 3.250 3.430 3.250 3.260 669,759 +0.07(+2.19%)
Aug 17, 2022 3.430 3.430 3.050 3.190 956,457 -0.19(-5.62%)
Aug 16, 2022 3.150 3.390 3.150 3.380 847,030 +0.28(+9.03%)
Aug 15, 2022 2.920 3.150 2.920 3.100 454,560 +0.18(+6.16%)
Aug 12, 2022 2.930 2.970 2.850 2.920 253,002 +0.07(+2.46%)
Aug 11, 2022 3.010 3.050 2.740 2.850 604,895 -0.18(-5.94%)
Aug 10, 2022 3.120 3.140 2.920 3.030 608,256 -0.08(-2.57%)
Aug 09, 2022 2.920 3.120 2.910 3.110 627,016 +0.22(+7.61%)
Aug 08, 2022 2.750 2.940 2.750 2.890 503,701 +0.22(+8.24%)
Aug 05, 2022 2.610 2.740 2.610 2.670 396,232 +0.08(+3.09%)
Aug 04, 2022 2.470 2.640 2.470 2.590 435,223 +0.15(+6.15%)
Aug 03, 2022 2.270 2.450 2.260 2.440 555,788 +0.19(+8.44%)
Aug 02, 2022 2.240 2.290 2.210 2.250 211,165 +0.02(+0.90%)
Jul 29, 2022 2.230 0 +0.02(+0.90%)
Jul 28, 2022 2.220 2.280 2.130 2.210 403,332 -0.01(-0.45%)
Jul 27, 2022 2.070 2.240 2.040 2.220 206,755 +0.19(+9.36%)
Jul 26, 2022 2.170 2.170 2.020 2.030 157,681 -0.08(-3.79%)
Jul 25, 2022 2.280 2.300 2.110 2.110 376,730 -0.13(-5.80%)
Jul 22, 2022 2.240 2.340 2.160 2.240 1,149,487 +0.22(+10.89%)
Jul 21, 2022 1.800 2.040 1.780 2.020 747,613 +0.32(+18.82%)
Jul 20, 2022 1.730 1.760 1.690 1.700 197,707 -0.02(-1.16%)
Jul 19, 2022 1.700 1.730 1.560 1.720 402,366 +0.04(+2.38%)
Jul 18, 2022 1.660 1.740 1.640 1.680 250,190 +0.07(+4.35%)
Jul 15, 2022 1.620 1.650 1.555 1.610 219,726 +0.00(+0.00%)
Jul 14, 2022 1.630 1.660 1.560 1.610 393,499 -0.05(-3.01%)
Jul 13, 2022 1.660 1.700 1.630 1.660 365,326 -0.01(-0.60%)
Jul 12, 2022 1.740 1.740 1.660 1.670 365,208 -0.11(-6.18%)
Jul 11, 2022 1.800 1.800 1.740 1.780 215,055 -0.08(-4.30%)
Jul 08, 2022 1.940 1.940 1.810 1.860 132,475 -0.06(-3.12%)
Jul 07, 2022 1.880 1.960 1.870 1.920 212,424 +0.10(+5.49%)
Jul 06, 2022 1.860 1.890 1.800 1.820 208,123 -0.06(-3.19%)
Jul 05, 2022 1.850 1.890 1.810 1.880 222,056 -0.03(-1.57%)
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.