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

Acme Lithium Inc (CSE: ACME )

0.0600 UNCHANGED
Official Closing Price Updated: 1:46 PM EDT, Apr 26, 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 1.090 1.090 1.040 1.080 31,713 +0.00(+0.00%)
May 30, 2022 1.120 1.120 1.080 1.080 5,251 -0.02(-1.82%)
May 27, 2022 1.060 1.130 1.050 1.100 73,467 +0.04(+3.77%)
May 26, 2022 1.030 1.070 1.030 1.060 14,260 +0.02(+1.92%)
May 25, 2022 1.070 1.080 1.030 1.040 20,672 -0.05(-4.59%)
May 24, 2022 1.040 1.090 1.040 1.090 6,605 +0.02(+1.87%)
May 20, 2022 1.070 0 -0.02(-1.83%)
May 19, 2022 1.100 1.100 1.050 1.090 8,805 -0.01(-0.91%)
May 18, 2022 1.140 1.150 1.060 1.100 15,111 -0.04(-3.51%)
May 17, 2022 1.090 1.140 1.080 1.140 24,485 +0.06(+5.56%)
May 16, 2022 1.010 1.100 1.010 1.080 17,007 +0.09(+9.09%)
May 13, 2022 1.000 1.050 0.9900 0.9900 78,549 -0.03(-2.94%)
May 12, 2022 1.160 1.160 1.020 1.020 125,961 -0.09(-8.11%)
May 11, 2022 1.110 1.140 1.100 1.110 123,701 -0.03(-2.63%)
May 10, 2022 1.110 1.140 1.100 1.140 18,602 -0.01(-0.87%)
May 09, 2022 1.120 1.160 1.100 1.150 171,745 -0.02(-1.71%)
May 06, 2022 1.160 1.170 1.120 1.170 33,091 +0.02(+1.74%)
May 05, 2022 1.200 1.210 1.150 1.150 33,988 -0.06(-4.96%)
May 04, 2022 1.160 1.210 1.130 1.210 59,367 +0.04(+3.42%)
May 03, 2022 1.200 1.210 1.170 1.170 77,071 -0.02(-1.68%)
May 02, 2022 1.210 1.230 1.190 1.190 33,954 -0.05(-4.03%)
Apr 29, 2022 1.220 1.240 1.200 1.240 20,548 -0.01(-0.80%)
Apr 28, 2022 1.250 1.290 1.250 1.250 38,165 +0.00(+0.00%)
Apr 27, 2022 1.240 1.250 1.220 1.250 10,187 +0.02(+1.63%)
Apr 26, 2022 1.260 1.270 1.230 1.230 17,641 -0.07(-5.38%)
Apr 25, 2022 1.230 1.300 1.230 1.300 24,093 +0.00(+0.00%)
Apr 22, 2022 1.260 1.300 1.260 1.300 28,400 +0.03(+2.36%)
Apr 21, 2022 1.250 1.290 1.250 1.270 37,922 +0.04(+3.25%)
Apr 20, 2022 1.230 1.320 1.220 1.230 44,510 -0.02(-1.60%)
Apr 19, 2022 1.280 1.280 1.230 1.250 37,063 -0.03(-2.34%)
Apr 18, 2022 1.270 1.280 1.170 1.280 49,824 +0.01(+0.79%)
Apr 14, 2022 1.270 0 -0.01(-0.78%)
Apr 13, 2022 1.330 1.330 1.250 1.280 18,831 -0.05(-3.76%)
Apr 12, 2022 1.260 1.330 1.260 1.330 46,032 +0.07(+5.56%)
Apr 11, 2022 1.210 1.320 1.210 1.260 43,849 -0.05(-3.82%)
Apr 08, 2022 1.360 1.370 1.300 1.310 46,470 -0.03(-2.24%)
Apr 07, 2022 1.380 1.400 1.340 1.340 53,151 -0.06(-4.29%)
Apr 06, 2022 1.410 1.440 1.350 1.400 194,310 -0.04(-2.78%)
Apr 05, 2022 1.370 1.440 1.350 1.440 197,098 +0.07(+5.11%)
Apr 04, 2022 1.300 1.370 1.300 1.370 212,555 +0.08(+6.20%)
Apr 01, 2022 1.250 1.290 1.240 1.290 223,132 +0.07(+5.74%)
Mar 31, 2022 1.150 1.250 1.150 1.220 89,457 +0.04(+3.39%)
Mar 30, 2022 1.180 1.240 1.180 1.180 134,166 +0.01(+0.85%)
Mar 29, 2022 1.170 1.240 1.170 1.170 236,022 +0.01(+0.86%)
Mar 28, 2022 1.180 1.190 1.150 1.160 52,379 -0.03(-2.52%)
Mar 25, 2022 1.160 1.210 1.160 1.190 88,182 +0.02(+1.71%)
Mar 24, 2022 1.170 1.170 1.140 1.170 71,143 +0.03(+2.63%)
Mar 23, 2022 1.150 1.180 1.140 1.140 30,479 -0.02(-1.72%)
Mar 22, 2022 1.160 1.200 1.140 1.160 105,330 +0.03(+2.65%)
Mar 21, 2022 1.100 1.150 1.100 1.130 71,110 +0.03(+2.73%)
Mar 18, 2022 1.100 1.100 1.070 1.100 70,517 -0.02(-1.79%)
Mar 17, 2022 1.100 1.120 1.070 1.120 41,956 +0.04(+3.70%)
Mar 16, 2022 1.090 1.140 1.060 1.080 31,630 -0.07(-6.09%)
Mar 15, 2022 1.150 1.160 1.080 1.150 40,458 -0.01(-0.86%)
Mar 14, 2022 1.180 1.200 1.130 1.160 93,695 -0.01(-0.85%)
Mar 11, 2022 1.190 1.190 1.170 1.170 5,189 -0.03(-2.50%)
Mar 10, 2022 1.180 1.200 1.140 1.200 12,193 +0.02(+1.69%)
Mar 09, 2022 1.150 1.200 1.140 1.180 50,844 +0.07(+6.31%)
Mar 08, 2022 1.150 1.160 1.060 1.110 28,847 -0.07(-5.93%)
Mar 07, 2022 1.170 1.180 1.110 1.180 29,576 +0.02(+1.72%)
Mar 04, 2022 1.180 1.190 1.120 1.160 61,784 -0.01(-0.85%)
Mar 03, 2022 1.150 1.200 1.110 1.170 97,880 +0.03(+2.63%)
Mar 02, 2022 1.040 1.160 1.010 1.140 110,660 +0.13(+12.87%)
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.