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

American Lithium Corp (TSV: LI )

1.030 +0.060 (+6.19%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 17, 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 (%)
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 -0.04(-1.44%)
Jun 14, 2023 2.940 2.950 2.780 2.780 390,855 -0.17(-5.76%)
Jun 13, 2023 3.000 3.090 2.840 2.950 512,678 +0.00(+0.00%)
Jun 12, 2023 2.620 2.970 2.620 2.950 829,407 +0.39(+15.23%)
Jun 09, 2023 2.620 2.620 2.520 2.560 153,961 -0.05(-1.92%)
Jun 08, 2023 2.650 2.650 2.580 2.610 129,342 -0.03(-1.14%)
Jun 07, 2023 2.610 2.680 2.580 2.640 293,787 +0.04(+1.54%)
Jun 06, 2023 2.640 2.640 2.575 2.600 161,815 -0.08(-2.99%)
Jun 05, 2023 2.640 2.690 2.600 2.680 165,272 +0.05(+1.90%)
Jun 02, 2023 2.680 2.700 2.575 2.630 308,357 -0.04(-1.50%)
Jun 01, 2023 2.500 2.695 2.450 2.670 297,285 +0.17(+6.80%)
May 31, 2023 2.530 2.530 2.420 2.500 156,265 -0.04(-1.57%)
May 30, 2023 2.640 2.640 2.510 2.540 178,920 -0.11(-4.15%)
May 29, 2023 2.660 2.680 2.590 2.650 122,715 -0.01(-0.38%)
May 26, 2023 2.680 2.700 2.650 2.660 150,860 +0.00(+0.00%)
May 25, 2023 2.760 2.770 2.650 2.660 240,847 -0.12(-4.32%)
May 24, 2023 2.800 2.830 2.760 2.780 106,719 -0.05(-1.77%)
May 23, 2023 2.840 2.900 2.810 2.830 145,321 +0.04(+1.43%)
May 19, 2023 2.790 0 -0.03(-1.06%)
May 18, 2023 2.810 2.820 2.720 2.820 162,699 +0.01(+0.36%)
May 17, 2023 2.820 2.830 2.750 2.810 108,301 +0.00(+0.00%)
May 16, 2023 2.820 2.820 2.760 2.810 197,989 -0.05(-1.75%)
May 15, 2023 2.900 2.900 2.825 2.860 115,993 -0.04(-1.38%)
May 12, 2023 2.910 2.960 2.840 2.900 124,348 +0.02(+0.69%)
May 11, 2023 3.000 3.080 2.870 2.880 278,482 -0.10(-3.36%)
May 10, 2023 2.800 3.080 2.800 2.980 508,418 +0.21(+7.58%)
May 09, 2023 2.810 2.810 2.740 2.770 133,894 -0.05(-1.77%)
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%)
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.