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 (%)
Sep 29, 2023 1.970 1.970 1.910 1.960 57,496 -0.01(-0.51%)
Sep 28, 2023 1.890 1.990 1.870 1.970 221,325 +0.06(+3.14%)
Sep 27, 2023 1.930 1.930 1.835 1.910 126,219 +0.00(+0.00%)
Sep 26, 2023 1.860 1.920 1.860 1.910 141,161 +0.01(+0.53%)
Sep 25, 2023 1.910 1.910 1.880 1.900 128,514 -0.01(-0.52%)
Sep 22, 2023 1.900 1.940 1.860 1.910 129,387 +0.07(+3.80%)
Sep 21, 2023 1.890 1.890 1.790 1.840 201,867 -0.06(-3.16%)
Sep 20, 2023 1.990 1.990 1.900 1.900 116,931 -0.08(-4.04%)
Sep 19, 2023 2.020 2.020 1.930 1.980 144,932 -0.06(-2.94%)
Sep 18, 2023 2.150 2.150 1.990 2.040 193,661 -0.09(-4.23%)
Sep 15, 2023 2.140 2.200 2.070 2.130 178,299 -0.01(-0.47%)
Sep 14, 2023 2.030 2.140 2.020 2.140 297,375 +0.13(+6.47%)
Sep 13, 2023 2.000 2.010 1.940 2.010 109,161 +0.01(+0.50%)
Sep 12, 2023 2.030 2.030 1.935 2.000 165,612 -0.06(-2.91%)
Sep 11, 2023 2.020 2.060 1.970 2.060 182,720 +0.09(+4.57%)
Sep 08, 2023 2.140 2.150 1.950 1.970 156,661 -0.16(-7.51%)
Sep 07, 2023 1.950 2.130 1.900 2.130 363,190 +0.21(+10.94%)
Sep 06, 2023 2.090 2.090 1.905 1.920 519,787 -0.24(-11.11%)
Sep 05, 2023 2.310 2.360 2.050 2.160 643,618 -0.09(-4.00%)
Sep 01, 2023 2.250 0 +0.09(+4.17%)
Aug 31, 2023 2.130 2.200 2.070 2.160 389,568 +0.06(+2.86%)
Aug 30, 2023 2.180 2.180 2.060 2.100 233,654 -0.04(-1.87%)
Aug 29, 2023 1.910 2.200 1.860 2.140 1,211,700 +0.27(+14.44%)
Aug 28, 2023 1.640 1.900 1.640 1.870 694,411 +0.23(+14.02%)
Aug 25, 2023 1.680 1.680 1.610 1.640 119,071 -0.02(-1.20%)
Aug 24, 2023 1.730 1.730 1.630 1.660 257,984 -0.04(-2.35%)
Aug 23, 2023 1.690 1.740 1.670 1.700 238,674 +0.01(+0.59%)
Aug 22, 2023 1.730 1.740 1.650 1.690 296,431 -0.04(-2.31%)
Aug 21, 2023 1.700 1.730 1.670 1.730 254,299 +0.05(+2.98%)
Aug 18, 2023 1.650 1.690 1.630 1.680 134,304 +0.03(+1.82%)
Aug 17, 2023 1.690 1.690 1.630 1.650 174,641 -0.04(-2.37%)
Aug 16, 2023 1.720 1.750 1.670 1.690 420,532 -0.03(-1.74%)
Aug 15, 2023 1.670 1.760 1.630 1.720 207,541 +0.04(+2.38%)
Aug 14, 2023 1.710 1.760 1.610 1.680 427,366 -0.09(-5.08%)
Aug 11, 2023 1.700 1.780 1.550 1.770 1,306,259 -0.04(-2.21%)
Aug 10, 2023 1.890 1.890 1.760 1.810 767,712 -0.10(-5.24%)
Aug 09, 2023 2.030 2.030 1.910 1.910 417,038 -0.14(-6.83%)
Aug 08, 2023 2.300 2.300 1.980 2.050 690,962 -0.27(-11.64%)
Aug 04, 2023 2.320 0 -0.01(-0.43%)
Aug 03, 2023 2.360 2.360 2.280 2.330 113,188 -0.03(-1.27%)
Aug 02, 2023 2.450 2.450 2.310 2.360 228,874 -0.10(-4.07%)
Aug 01, 2023 2.480 2.540 2.460 2.460 146,681 -0.08(-3.15%)
Jul 31, 2023 2.500 2.550 2.470 2.540 316,462 -0.01(-0.39%)
Jul 28, 2023 2.530 2.550 2.470 2.550 129,672 +0.06(+2.41%)
Jul 27, 2023 2.560 2.600 2.450 2.490 298,804 -0.09(-3.49%)
Jul 26, 2023 2.590 2.630 2.570 2.580 118,168 +0.00(+0.00%)
Jul 25, 2023 2.600 2.600 2.570 2.580 132,235 -0.04(-1.53%)
Jul 24, 2023 2.650 2.690 2.570 2.620 120,666 -0.05(-1.87%)
Jul 21, 2023 2.660 2.700 2.610 2.670 253,616 +0.00(+0.00%)
Jul 20, 2023 2.650 2.670 2.630 2.670 110,449 -0.03(-1.11%)
Jul 19, 2023 2.700 2.700 2.670 2.700 97,811 -0.03(-1.10%)
Jul 18, 2023 2.700 2.730 2.670 2.730 104,709 +0.02(+0.74%)
Jul 17, 2023 2.690 2.720 2.670 2.710 87,654 +0.03(+1.12%)
Jul 14, 2023 2.790 2.790 2.670 2.680 172,606 -0.16(-5.63%)
Jul 13, 2023 2.720 2.850 2.720 2.840 207,362 +0.12(+4.41%)
Jul 12, 2023 2.620 2.740 2.620 2.720 235,127 +0.11(+4.21%)
Jul 11, 2023 2.630 2.635 2.580 2.610 197,620 -0.01(-0.38%)
Jul 10, 2023 2.630 2.670 2.620 2.620 95,144 -0.04(-1.50%)
Jul 07, 2023 2.600 2.675 2.590 2.660 159,504 +0.05(+1.92%)
Jul 06, 2023 2.650 2.650 2.580 2.610 210,968 -0.09(-3.33%)
Jul 05, 2023 2.700 2.700 2.650 2.700 125,240 -0.01(-0.37%)
Jul 04, 2023 2.650 2.710 2.640 2.710 154,741 +0.05(+1.88%)
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 -0.08(-2.84%)
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%)
Apr 03, 2023 3.090 3.090 2.940 2.960 410,908 -0.17(-5.43%)
Mar 31, 2023 3.130 3.130 2.990 3.130 216,511 +0.04(+1.29%)
Mar 30, 2023 3.200 3.210 3.050 3.090 287,726 -0.09(-2.83%)
Mar 29, 2023 3.230 3.280 3.125 3.180 552,200 -0.07(-2.15%)
Mar 28, 2023 3.200 3.330 3.140 3.250 291,125 +0.05(+1.56%)
Mar 27, 2023 3.250 3.250 3.130 3.200 241,459 -0.05(-1.54%)
Mar 24, 2023 3.130 3.260 3.100 3.250 356,731 +0.03(+0.93%)
Mar 23, 2023 3.230 3.275 3.160 3.220 243,460 +0.06(+1.90%)
Mar 22, 2023 3.370 3.370 3.160 3.160 263,090 -0.21(-6.23%)
Mar 21, 2023 3.190 3.370 3.140 3.370 279,151 +0.24(+7.67%)
Mar 20, 2023 3.150 3.170 3.060 3.130 255,404 -0.07(-2.19%)
Mar 17, 2023 3.170 3.240 3.130 3.200 337,872 -0.15(-4.48%)
Mar 16, 2023 3.200 3.350 3.100 3.350 341,557 +0.11(+3.40%)
Mar 15, 2023 3.280 3.290 3.120 3.240 690,725 -0.13(-3.86%)
Mar 14, 2023 3.320 3.560 3.310 3.370 772,731 +0.13(+4.01%)
Mar 13, 2023 3.110 3.260 2.960 3.240 809,702 -0.02(-0.61%)
Mar 10, 2023 3.350 3.420 3.260 3.260 539,552 -0.14(-4.12%)
Mar 09, 2023 3.600 3.620 3.340 3.400 678,943 -0.25(-6.85%)
Mar 08, 2023 3.870 3.870 3.650 3.650 296,940 -0.14(-3.69%)
Mar 07, 2023 3.850 3.940 3.760 3.790 272,839 -0.14(-3.56%)
Mar 06, 2023 4.050 4.090 3.880 3.930 340,560 -0.14(-3.44%)
Mar 03, 2023 3.930 4.080 3.920 4.070 473,254 +0.16(+4.09%)
Mar 02, 2023 3.820 3.970 3.780 3.910 288,486 +0.01(+0.26%)
Mar 01, 2023 3.890 3.940 3.780 3.900 376,435 +0.07(+1.83%)
Feb 28, 2023 3.850 3.900 3.760 3.830 328,696 +0.00(+0.00%)
Feb 27, 2023 3.670 3.895 3.630 3.830 601,880 +0.24(+6.69%)
Feb 24, 2023 3.650 3.690 3.580 3.590 695,873 -0.31(-7.95%)
Feb 23, 2023 4.140 4.140 3.660 3.900 1,172,882 -0.30(-7.14%)
Feb 22, 2023 4.220 4.290 4.080 4.200 358,285 -0.09(-2.10%)
Feb 21, 2023 4.280 4.310 4.150 4.290 435,263 +0.06(+1.42%)
Feb 17, 2023 4.230 0 -0.02(-0.47%)
Feb 16, 2023 4.120 4.320 4.100 4.250 619,265 +0.10(+2.41%)
Feb 15, 2023 4.170 4.210 4.100 4.150 435,881 -0.08(-1.89%)
Feb 14, 2023 4.250 4.280 4.150 4.230 544,167 -0.12(-2.76%)
Feb 13, 2023 4.570 4.570 4.340 4.350 550,538 -0.22(-4.81%)
Feb 10, 2023 4.650 4.650 4.500 4.570 568,907 -0.17(-3.59%)
Feb 09, 2023 4.800 4.800 4.700 4.740 475,949 -0.03(-0.63%)
Feb 08, 2023 4.720 4.800 4.670 4.770 839,204 +0.10(+2.14%)
Feb 07, 2023 4.390 4.710 4.320 4.670 1,255,982 +0.43(+10.14%)
Feb 06, 2023 4.500 4.500 4.220 4.240 917,909 -0.43(-9.21%)
Feb 03, 2023 4.620 4.790 4.620 4.670 804,407 -0.05(-1.06%)
Feb 02, 2023 4.800 4.880 4.690 4.720 892,036 -0.13(-2.68%)
Feb 01, 2023 4.860 4.900 4.670 4.850 1,268,006 +0.07(+1.46%)
Jan 31, 2023 4.750 4.810 4.450 4.780 10,835,642 +0.03(+0.63%)
Jan 30, 2023 4.770 4.810 4.530 4.750 1,148,021 -0.01(-0.21%)
Jan 27, 2023 4.700 4.810 4.630 4.760 921,841 +0.02(+0.42%)
Jan 26, 2023 4.850 4.900 4.700 4.740 1,730,135 -0.01(-0.21%)
Jan 25, 2023 4.800 4.865 4.460 4.750 2,149,808 +0.02(+0.42%)
Jan 24, 2023 4.280 4.750 4.250 4.730 1,952,651 +0.65(+15.93%)
Jan 23, 2023 4.130 4.150 4.070 4.080 282,024 -0.04(-0.97%)
Jan 20, 2023 4.080 4.230 4.070 4.120 783,279 +0.10(+2.49%)
Jan 19, 2023 4.120 4.120 3.820 4.020 856,681 -0.21(-4.96%)
Jan 18, 2023 4.350 4.405 4.195 4.230 684,319 -0.09(-2.08%)
Jan 17, 2023 4.150 4.390 4.140 4.320 825,775 +0.04(+0.93%)
Jan 16, 2023 4.420 4.455 3.940 4.280 1,226,925 -0.11(-2.51%)
Jan 13, 2023 4.160 4.390 4.160 4.390 1,589,048 +0.25(+6.04%)
Jan 12, 2023 4.130 4.180 3.950 4.140 842,100 +0.03(+0.73%)
Jan 11, 2023 3.990 4.140 3.960 4.110 1,510,553 +0.18(+4.58%)
Jan 10, 2023 4.100 4.220 3.660 3.930 1,924,502 +0.00(+0.00%)
Jan 09, 2023 3.440 3.950 3.440 3.930 1,815,651 +0.62(+18.73%)
Jan 06, 2023 3.200 3.310 3.160 3.310 1,016,406 +0.21(+6.77%)
Jan 05, 2023 2.970 3.100 2.970 3.100 1,003,778 +0.29(+10.32%)
Jan 04, 2023 2.810 2.860 2.760 2.810 183,480 +0.01(+0.36%)
Jan 03, 2023 2.880 2.920 2.785 2.800 204,210 -0.02(-0.53%)
Dec 30, 2022 2.815 0 -0.04(-1.23%)
Dec 29, 2022 2.880 2.900 2.800 2.850 350,952 +0.00(+0.00%)
Dec 28, 2022 3.000 3.000 2.790 2.850 558,829 -0.18(-5.94%)
Dec 23, 2022 3.030 0 -0.09(-2.88%)
Dec 22, 2022 2.850 3.130 2.840 3.120 1,192,433 +0.39(+14.29%)
Dec 21, 2022 2.710 2.850 2.710 2.730 205,424 +0.04(+1.49%)
Dec 20, 2022 2.830 2.840 2.680 2.690 306,986 -0.18(-6.27%)
Dec 19, 2022 3.150 3.180 2.830 2.870 644,880 -0.26(-8.31%)
Dec 16, 2022 3.100 3.155 3.010 3.130 1,211,507 +0.19(+6.46%)
Dec 15, 2022 2.890 2.950 2.840 2.940 983,662 +0.18(+6.52%)
Dec 14, 2022 2.840 2.880 2.590 2.760 793,538 +0.03(+1.10%)
Dec 13, 2022 2.750 2.860 2.690 2.730 832,945 +0.17(+6.64%)
Dec 12, 2022 2.550 2.570 2.460 2.560 625,765 -0.09(-3.40%)
Dec 09, 2022 2.860 2.870 2.520 2.650 986,173 -0.14(-5.02%)
Dec 08, 2022 2.540 2.840 2.540 2.790 1,544,103 +0.45(+19.23%)
Dec 07, 2022 2.330 2.390 2.280 2.340 888,118 +0.08(+3.54%)
Dec 06, 2022 2.060 2.280 2.000 2.260 682,436 +0.21(+10.24%)
Dec 05, 2022 2.050 2.080 2.030 2.050 262,992 +0.00(+0.00%)
Dec 02, 2022 1.990 2.085 1.930 2.050 343,335 +0.04(+1.99%)
Dec 01, 2022 1.970 2.030 1.970 2.010 388,097 +0.06(+3.08%)
Nov 30, 2022 1.900 1.980 1.860 1.950 422,072 +0.05(+2.63%)
Nov 29, 2022 1.940 1.950 1.900 1.900 269,618 -0.07(-3.55%)
Nov 28, 2022 1.970 2.000 1.930 1.970 115,420 -0.01(-0.51%)
Nov 25, 2022 2.010 2.040 1.980 1.980 283,005 -0.06(-2.94%)
Nov 24, 2022 2.010 2.040 2.010 2.040 81,041 +0.03(+1.49%)
Nov 23, 2022 2.000 2.030 1.930 2.010 271,258 -0.03(-1.47%)
Nov 22, 2022 2.000 2.070 1.970 2.040 235,244 +0.04(+2.00%)
Nov 21, 2022 2.070 2.080 2.000 2.000 157,751 -0.08(-3.85%)
Nov 18, 2022 2.050 2.110 2.050 2.080 122,407 +0.05(+2.46%)
Nov 17, 2022 2.080 2.080 2.030 2.030 230,562 -0.05(-2.40%)
Nov 16, 2022 2.100 2.140 2.080 2.080 110,225 -0.02(-0.72%)
Nov 15, 2022 2.300 2.300 2.090 2.095 462,143 -0.16(-7.30%)
Nov 14, 2022 2.290 2.315 2.200 2.260 321,533 +0.03(+1.35%)
Nov 11, 2022 2.130 2.250 2.100 2.230 287,244 +0.10(+4.69%)
Nov 10, 2022 2.130 2.250 2.110 2.130 424,381 +0.03(+1.43%)
Nov 09, 2022 2.130 2.130 2.070 2.100 174,069 -0.04(-1.87%)
Nov 08, 2022 2.110 2.175 2.090 2.140 190,840 +0.02(+0.94%)
Nov 07, 2022 2.090 2.130 2.030 2.120 268,943 +0.07(+3.41%)
Nov 04, 2022 2.100 2.110 2.030 2.050 176,752 +0.00(+0.00%)
Nov 03, 2022 2.010 2.090 2.000 2.050 194,530 +0.02(+0.99%)
Nov 02, 2022 2.100 2.000 2.030 307,050 +0.00(+0.00%)
Nov 01, 2022 2.160 2.230 2.030 2.030 274,391 -0.06(-2.87%)
Oct 31, 2022 1.930 2.100 1.910 2.090 316,811 +0.15(+7.73%)
Oct 28, 2022 1.950 1.960 1.910 1.940 201,095 +0.02(+1.04%)
Oct 27, 2022 1.980 1.980 1.900 1.920 336,629 -0.03(-1.54%)
Oct 26, 2022 1.940 2.005 1.940 1.950 209,555 -0.02(-1.02%)
Oct 25, 2022 1.930 2.010 1.900 1.970 247,550 +0.03(+1.55%)
Oct 24, 2022 1.950 1.950 1.890 1.940 199,613 -0.02(-1.02%)
Oct 21, 2022 1.970 1.970 1.920 1.960 243,647 -0.01(-0.51%)
Oct 20, 2022 2.060 2.070 1.940 1.970 233,247 -0.09(-4.37%)
Oct 19, 2022 1.950 2.075 1.950 2.060 227,501 +0.11(+5.64%)
Oct 18, 2022 2.070 2.070 1.940 1.950 182,639 -0.01(-0.51%)
Oct 17, 2022 1.970 2.000 1.940 1.960 181,195 +0.05(+2.62%)
Oct 14, 2022 1.930 1.960 1.890 1.910 209,155 +0.01(+0.53%)
Oct 13, 2022 1.900 1.950 1.870 1.900 596,828 -0.08(-4.04%)
Oct 12, 2022 2.020 2.020 1.970 1.980 165,893 +0.01(+0.51%)
Oct 11, 2022 2.060 2.060 1.970 1.970 320,875 -0.17(-7.94%)
Oct 07, 2022 2.140 0 -0.09(-4.04%)
Oct 06, 2022 2.250 2.300 2.230 2.230 235,184 -0.08(-3.46%)
Oct 05, 2022 2.250 2.320 2.150 2.310 375,603 +0.07(+3.12%)
Oct 04, 2022 2.220 2.280 2.210 2.240 361,303 +0.09(+4.19%)
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.