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

American Lithium Corp (TSV: LI )

0.8300 +0.0400 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Oct 03, 2022 2.110 2.150 2.070 2.150 220,455 +0.11(+5.39%)
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%)
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.