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

American Lithium Corp (TSV: LI )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
May 31, 2022 2.850 2.870 2.680 2.740 377,039 -0.17(-5.84%)
May 30, 2022 2.940 2.940 2.850 2.910 95,366 +0.03(+1.04%)
May 27, 2022 2.890 2.950 2.850 2.880 211,145 +0.03(+1.05%)
May 26, 2022 2.660 2.940 2.660 2.850 415,336 +0.22(+8.37%)
May 25, 2022 2.610 2.650 2.580 2.630 101,194 +0.00(+0.00%)
May 24, 2022 2.690 2.700 2.600 2.630 220,402 -0.07(-2.59%)
May 20, 2022 2.700 0 -0.09(-3.23%)
May 19, 2022 2.600 2.830 2.600 2.790 320,401 +0.11(+4.10%)
May 18, 2022 2.830 2.850 2.655 2.680 268,220 -0.21(-7.27%)
May 17, 2022 2.840 2.910 2.815 2.890 315,862 +0.16(+5.86%)
May 16, 2022 2.810 2.820 2.665 2.730 388,641 +0.00(+0.00%)
May 13, 2022 2.600 2.770 2.600 2.730 378,505 +0.23(+9.20%)
May 12, 2022 2.650 2.700 2.490 2.500 934,647 -0.24(-8.76%)
May 11, 2022 2.840 2.930 2.710 2.740 346,087 -0.08(-2.84%)
May 10, 2022 3.070 3.070 2.710 2.820 468,155 -0.04(-1.40%)
May 09, 2022 3.040 3.070 2.800 2.860 639,711 -0.30(-9.49%)
May 06, 2022 3.180 3.190 3.080 3.160 257,414 -0.05(-1.56%)
May 05, 2022 3.410 3.440 3.130 3.210 349,390 -0.16(-4.75%)
May 04, 2022 3.110 3.400 3.110 3.370 352,967 +0.26(+8.36%)
May 03, 2022 3.150 3.170 3.060 3.110 238,009 +0.01(+0.32%)
May 02, 2022 3.220 3.260 3.030 3.100 300,683 -0.20(-6.06%)
Apr 29, 2022 3.270 3.430 3.220 3.300 262,476 +0.04(+1.23%)
Apr 28, 2022 3.100 3.270 3.050 3.260 209,844 +0.23(+7.59%)
Apr 27, 2022 3.050 3.180 2.940 3.030 363,599 +0.01(+0.33%)
Apr 26, 2022 3.220 3.250 3.020 3.020 260,000 -0.25(-7.65%)
Apr 25, 2022 3.190 3.270 3.090 3.270 550,191 -0.06(-1.80%)
Apr 22, 2022 3.450 3.520 3.250 3.330 365,590 -0.12(-3.48%)
Apr 21, 2022 3.750 3.750 3.450 3.450 333,822 -0.23(-6.25%)
Apr 20, 2022 3.720 3.750 3.580 3.680 344,379 -0.03(-0.81%)
Apr 19, 2022 3.590 3.730 3.540 3.710 272,465 +0.12(+3.34%)
Apr 18, 2022 3.650 3.650 3.530 3.590 272,438 -0.07(-1.91%)
Apr 14, 2022 3.660 0 -0.04(-1.08%)
Apr 13, 2022 3.620 3.760 3.620 3.700 239,540 +0.05(+1.37%)
Apr 12, 2022 3.750 3.770 3.610 3.650 286,973 -0.02(-0.54%)
Apr 11, 2022 3.750 3.760 3.610 3.670 388,300 -0.12(-3.17%)
Apr 08, 2022 3.950 3.950 3.780 3.790 274,170 -0.14(-3.56%)
Apr 07, 2022 3.760 3.960 3.760 3.930 789,665 +0.18(+4.80%)
Apr 06, 2022 3.860 3.890 3.680 3.750 530,036 -0.24(-6.02%)
Apr 05, 2022 4.190 4.250 3.940 3.990 495,089 -0.24(-5.67%)
Apr 04, 2022 4.270 4.330 4.180 4.230 534,985 -0.01(-0.24%)
Apr 01, 2022 4.210 4.390 4.120 4.240 802,401 +0.02(+0.47%)
Mar 31, 2022 4.100 4.220 4.030 4.220 926,662 +0.19(+4.71%)
Mar 30, 2022 3.880 4.070 3.800 4.030 868,166 +0.10(+2.54%)
Mar 29, 2022 4.030 4.030 3.880 3.930 488,011 -0.03(-0.76%)
Mar 28, 2022 4.050 4.130 3.880 3.960 704,940 -0.02(-0.50%)
Mar 25, 2022 3.950 4.030 3.910 3.980 967,085 +0.13(+3.38%)
Mar 24, 2022 3.790 3.940 3.780 3.850 537,058 +0.11(+2.94%)
Mar 23, 2022 3.930 3.990 3.700 3.740 865,315 -0.16(-4.10%)
Mar 22, 2022 3.660 3.950 3.650 3.900 850,104 +0.29(+8.03%)
Mar 21, 2022 3.420 3.610 3.410 3.610 793,316 +0.23(+6.80%)
Mar 18, 2022 3.250 3.390 3.250 3.380 579,162 +0.13(+4.00%)
Mar 17, 2022 3.050 3.290 3.050 3.250 728,100 +0.17(+5.52%)
Mar 16, 2022 3.020 3.140 2.980 3.080 556,360 +0.16(+5.48%)
Mar 15, 2022 2.930 2.970 2.820 2.920 327,201 +0.05(+1.74%)
Mar 14, 2022 2.920 2.950 2.820 2.870 325,519 -0.11(-3.69%)
Mar 11, 2022 3.070 3.080 2.970 2.980 350,769 -0.08(-2.61%)
Mar 10, 2022 3.130 3.140 3.030 3.060 291,115 -0.06(-1.92%)
Mar 09, 2022 3.050 3.190 3.040 3.120 593,125 +0.19(+6.48%)
Mar 08, 2022 2.890 2.970 2.700 2.930 1,076,315 +0.10(+3.53%)
Mar 07, 2022 2.890 2.940 2.800 2.830 732,588 -0.14(-4.71%)
Mar 04, 2022 3.050 3.100 2.950 2.970 729,802 -0.17(-5.41%)
Mar 03, 2022 3.310 3.310 3.140 3.140 250,234 -0.16(-4.85%)
Mar 02, 2022 3.160 3.330 3.120 3.300 460,465 +0.18(+5.77%)
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.