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 (%)
Jul 29, 2022 0.9100 0 +0.11(+13.75%)
Jul 28, 2022 0.8100 0.8300 0.7800 0.8000 39,738 -0.05(-5.88%)
Jul 27, 2022 0.8100 0.8700 0.8100 0.8500 10,891 -0.02(-2.30%)
Jul 26, 2022 0.8800 0.9000 0.8500 0.8700 51,913 -0.01(-1.14%)
Jul 25, 2022 0.8100 0.8900 0.7900 0.8800 71,900 +0.10(+12.82%)
Jul 22, 2022 0.6800 0.8200 0.6800 0.7800 70,944 +0.10(+14.71%)
Jul 21, 2022 0.6500 0.6800 0.6400 0.6800 31,502 +0.03(+4.62%)
Jul 20, 2022 0.6300 0.6500 0.6200 0.6500 73,742 +0.02(+3.17%)
Jul 19, 2022 0.7000 0.7000 0.6300 0.6300 26,842 -0.06(-8.70%)
Jul 18, 2022 0.6800 0.7000 0.6800 0.6900 19,593 +0.00(+0.00%)
Jul 15, 2022 0.6800 0.7000 0.6800 0.6900 12,990 -0.01(-1.43%)
Jul 14, 2022 0.7100 0.7700 0.6500 0.7000 148,412 +0.00(+0.00%)
Jul 13, 2022 0.7700 0.7700 0.7000 0.7000 15,165 -0.03(-4.11%)
Jul 12, 2022 0.7800 0.7800 0.6800 0.7300 28,681 -0.06(-7.59%)
Jul 11, 2022 0.8100 0.8100 0.7700 0.7900 11,305 +0.04(+5.33%)
Jul 08, 2022 0.7800 0.8000 0.7400 0.7500 9,783 +0.00(+0.00%)
Jul 07, 2022 0.8000 0.8800 0.7500 0.7500 82,056 -0.01(-1.32%)
Jul 06, 2022 0.8600 0.8600 0.7500 0.7600 43,335 -0.09(-10.59%)
Jul 05, 2022 0.9200 0.9300 0.8500 0.8500 20,950 -0.08(-8.60%)
Jul 04, 2022 0.9300 0.9300 0.9200 0.9300 7,075 -0.01(-1.06%)
Jun 30, 2022 0.9400 0 -0.05(-5.05%)
Jun 29, 2022 0.9500 0.9900 0.9500 0.9900 3,643 +0.02(+2.06%)
Jun 28, 2022 0.9900 1.020 0.9700 0.9700 12,409 -0.03(-3.00%)
Jun 27, 2022 1.010 1.020 0.9800 1.000 23,266 +0.02(+2.04%)
Jun 24, 2022 0.9000 1.000 0.9000 0.9800 13,428 +0.06(+6.52%)
Jun 23, 2022 1.070 1.120 0.9200 0.9200 30,915 -0.23(-20.00%)
Jun 22, 2022 0.7700 1.150 0.7700 1.150 110,622 +0.38(+49.35%)
Jun 21, 2022 0.8900 0.8900 0.7700 0.7700 84,380 -0.06(-7.23%)
Jun 20, 2022 0.9100 0.9100 0.8200 0.8300 33,629 -0.08(-8.79%)
Jun 17, 2022 0.9400 0.9900 0.9100 0.9100 32,042 -0.09(-9.00%)
Jun 16, 2022 0.9900 1.040 0.9400 1.000 28,350 +0.00(+0.00%)
Jun 15, 2022 0.9500 1.000 0.9200 1.000 26,950 +0.03(+3.09%)
Jun 14, 2022 1.030 1.040 0.9700 0.9700 12,015 -0.06(-5.83%)
Jun 13, 2022 1.090 1.100 1.030 1.030 27,721 -0.05(-4.63%)
Jun 10, 2022 1.090 1.110 1.080 1.080 9,041 -0.02(-1.82%)
Jun 09, 2022 1.080 1.140 1.080 1.100 29,373 -0.01(-0.90%)
Jun 08, 2022 1.060 1.110 1.060 1.110 31,875 +0.02(+1.83%)
Jun 07, 2022 1.090 1.090 1.050 1.090 31,220 +0.03(+2.83%)
Jun 06, 2022 1.060 1.060 1.050 1.060 34,425 +0.01(+0.95%)
Jun 03, 2022 1.100 1.100 1.050 1.050 17,620 -0.05(-4.55%)
Jun 02, 2022 1.030 1.100 1.030 1.100 20,231 +0.02(+1.85%)
Jun 01, 2022 1.080 1.080 1.070 1.080 2,830 +0.00(+0.00%)
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%)
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.