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

American Lithium Corp (TSV: LI )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
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.