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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 28, 2021 1.500 1.520 1.400 1.480 939,180 -0.01(-0.67%)
May 27, 2021 1.530 1.550 1.490 1.490 568,859 -0.05(-3.08%)
May 26, 2021 1.570 1.590 1.510 1.537 933,203 -0.05(-3.31%)
May 25, 2021 1.635 1.661 1.580 1.590 502,638 -0.07(-4.22%)
May 24, 2021 1.715 1.780 1.630 1.660 301,100 -0.01(-0.48%)
May 21, 2021 1.740 1.755 1.640 1.668 495,946 -0.07(-4.14%)
May 20, 2021 1.670 1.780 1.670 1.740 367,698 -0.05(-2.79%)
May 19, 2021 1.770 1.750 1.734 1.790 234,049 -0.01(-0.53%)
May 18, 2021 1.780 1.810 1.750 1.800 462,567 +0.05(+2.86%)
May 17, 2021 1.720 1.870 1.720 1.750 412,962 +0.06(+3.52%)
May 14, 2021 1.610 1.750 1.610 1.690 423,678 +0.08(+4.97%)
May 13, 2021 1.800 1.800 1.550 1.610 1,322,480 -0.13(-7.47%)
May 12, 2021 1.690 1.800 1.677 1.740 647,780 -0.03(-1.48%)
May 10, 2021 1.766 1.766 1.766 0 +0.02(+0.92%)
May 07, 2021 1.740 1.790 1.720 1.750 360,330 +0.01(+0.57%)
May 06, 2021 1.820 1.820 1.720 1.740 688,020 -0.06(-3.33%)
May 05, 2021 1.725 1.810 1.700 1.800 555,664 +0.10(+5.73%)
May 04, 2021 1.720 1.750 1.640 1.702 464,066 -0.02(-0.99%)
May 03, 2021 1.660 1.800 1.660 1.720 460,690 -0.03(-1.74%)
Apr 30, 2021 1.710 1.750 1.650 1.750 408,300 +0.06(+3.55%)
Apr 29, 2021 1.760 1.790 1.680 1.690 557,628 -0.08(-4.52%)
Apr 28, 2021 1.680 1.785 1.680 1.770 476,012 +0.02(+1.14%)
Apr 27, 2021 1.740 1.770 1.650 1.750 513,675 -0.02(-1.13%)
Apr 26, 2021 1.859 1.882 1.730 1.770 682,431 -0.03(-1.67%)
Apr 23, 2021 1.850 1.850 1.770 1.800 715,200 +0.05(+2.86%)
Apr 22, 2021 1.650 1.800 1.622 1.750 1,051,895 +0.13(+7.83%)
Apr 21, 2021 1.541 1.640 1.541 1.623 631,486 +0.02(+1.03%)
Apr 20, 2021 1.690 1.690 1.573 1.606 454,494 -0.08(-4.95%)
Apr 19, 2021 1.800 1.852 1.640 1.690 630,815 -0.06(-3.43%)
Apr 16, 2021 1.550 1.750 1.540 1.750 894,200 +0.19(+12.18%)
Apr 15, 2021 1.670 1.700 1.520 1.560 1,354,391 -0.14(-8.24%)
Apr 14, 2021 1.760 1.810 1.690 1.700 1,286,907 -0.10(-5.56%)
Apr 13, 2021 1.780 1.850 1.750 1.800 466,491 +0.03(+1.72%)
Apr 12, 2021 1.850 1.900 1.750 1.770 937,019 -0.11(-5.87%)
Apr 09, 2021 1.950 1.950 1.880 1.880 338,100 -0.04(-2.08%)
Apr 08, 2021 1.840 1.970 1.830 1.920 737,224 -0.03(-1.54%)
Apr 07, 2021 1.960 2.110 1.950 1.950 931,127 -0.20(-9.30%)
Apr 06, 2021 2.160 2.200 2.100 2.150 438,128 -0.02(-0.92%)
Apr 05, 2021 2.090 2.190 2.083 2.170 737,861 +0.10(+4.83%)
Apr 01, 2021 2.000 2.100 1.990 2.070 810,800 +0.13(+6.87%)
Mar 31, 2021 1.900 1.990 1.790 1.937 1,056,814 +0.18(+10.08%)
Mar 30, 2021 1.900 1.900 1.720 1.760 1,132,319 -0.07(-4.07%)
Mar 29, 2021 2.050 2.050 1.780 1.834 1,552,509 -0.16(-7.82%)
Mar 26, 2021 2.030 2.080 1.960 1.990 500,000 -0.03(-1.31%)
Mar 25, 2021 2.020 2.090 1.940 2.017 1,520,739 -0.07(-3.54%)
Mar 24, 2021 2.220 2.250 2.050 2.091 592,742 -0.04(-1.85%)
Mar 23, 2021 2.265 2.300 2.099 2.130 718,137 -0.11(-4.91%)
Mar 22, 2021 2.160 2.240 2.130 2.240 800,708 +0.13(+6.16%)
Mar 19, 2021 2.130 2.180 2.070 2.110 531,900 -0.02(-0.94%)
Mar 18, 2021 2.250 2.260 2.100 2.130 517,653 -0.07(-3.18%)
Mar 17, 2021 2.075 2.220 2.050 2.200 714,359 +0.06(+3.03%)
Mar 16, 2021 2.270 2.290 2.110 2.135 800,806 -0.14(-6.35%)
Mar 15, 2021 2.345 2.380 2.150 2.280 773,943 -0.04(-1.72%)
Mar 12, 2021 2.370 2.425 2.270 2.320 897,500 -0.05(-2.11%)
Mar 11, 2021 2.355 2.390 2.219 2.370 902,340 +0.02(+0.85%)
Mar 10, 2021 2.280 2.380 2.200 2.350 1,141,553 +0.18(+8.29%)
Mar 09, 2021 2.000 2.176 2.000 2.170 1,069,365 +0.21(+10.90%)
Mar 08, 2021 2.000 2.040 1.940 1.957 1,010,149 -0.08(-4.08%)
Mar 05, 2021 2.120 2.120 1.670 2.040 3,223,100 -0.05(-2.45%)
Mar 04, 2021 2.310 2.410 1.980 2.091 3,085,028 -0.23(-9.86%)
Mar 03, 2021 2.600 2.600 2.300 2.320 1,660,011 -0.23(-9.00%)
Mar 02, 2021 2.650 2.700 2.494 2.550 932,573 +0.15(+6.23%)
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.