Skip to main content

Acme Lithium Inc (CSE: ACME )

0.0650 UNCHANGED
Official Closing Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1850 0.1850 0.1750 0.1750 4,700 -0.01(-2.78%)
Aug 30, 2023 0.1650 0.1800 0.1650 0.1800 5,200 +0.01(+9.09%)
Aug 29, 2023 0.1750 0.1900 0.1650 0.1650 87,149 -0.01(-8.33%)
Aug 28, 2023 0.1900 0.1900 0.1800 0.1800 10,232 -0.01(-2.70%)
Aug 25, 2023 0.1800 0.1850 0.1800 0.1850 6,500 +0.00(+0.00%)
Aug 24, 2023 0.1800 0.1850 0.1800 0.1850 52,080 -0.01(-2.63%)
Aug 23, 2023 0.1900 0.1900 0.1800 0.1900 43,750 +0.02(+11.76%)
Aug 22, 2023 0.1550 0.2250 0.1550 0.1700 106,350 -0.01(-5.56%)
Aug 21, 2023 0.1850 0.1850 0.1800 0.1800 42,120 -0.01(-2.70%)
Aug 18, 2023 0.2000 0.2000 0.1800 0.1850 22,000 -0.01(-2.63%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Aug 16, 2023 0.1850 0.1900 0.1850 0.1850 26,100 -0.01(-2.63%)
Aug 15, 2023 0.1900 0.2000 0.1850 0.1900 39,810 -0.01(-5.00%)
Aug 14, 2023 0.2000 0.2100 0.1950 0.2000 110,000 -0.01(-6.98%)
Aug 11, 2023 0.2150 0.2150 0.2150 0.2150 16,150 -0.01(-2.27%)
Aug 10, 2023 0.2200 0.2200 0.2000 0.2200 26,306 +0.00(+0.00%)
Aug 09, 2023 0.2400 0.2400 0.2200 0.2200 21,400 -0.01(-4.35%)
Aug 08, 2023 0.2600 0.2750 0.2150 0.2300 47,449 -0.02(-8.00%)
Aug 04, 2023 0.2500 0 -0.03(-9.09%)
Aug 03, 2023 0.2500 0.2750 0.2500 0.2750 8,500 +0.03(+10.00%)
Aug 02, 2023 0.2600 0.2600 0.2400 0.2500 40,734 +0.00(+0.00%)
Aug 01, 2023 0.2600 0.2600 0.2500 0.2500 16,350 -0.01(-3.85%)
Jul 31, 2023 0.2700 0.2700 0.2550 0.2600 22,980 -0.01(-3.70%)
Jul 28, 2023 0.2450 0.2950 0.2450 0.2700 14,090 +0.02(+5.88%)
Jul 27, 2023 0.2700 0.2800 0.2400 0.2550 131,202 -0.02(-7.27%)
Jul 26, 2023 0.2800 0.2850 0.2750 0.2750 100,092 -0.01(-1.79%)
Jul 25, 2023 0.2850 0.2850 0.2800 0.2800 10,000 +0.01(+1.82%)
Jul 24, 2023 0.2800 0.2800 0.2750 0.2750 20,720 -0.01(-1.79%)
Jul 21, 2023 0.2850 0.2900 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 20, 2023 0.2950 0.2950 0.2800 0.2800 15,500 +0.00(+0.00%)
Jul 19, 2023 0.2750 0.2900 0.2750 0.2800 36,551 -0.00(-1.75%)
Jul 18, 2023 0.2750 0.2850 0.2750 0.2850 16,650 -0.02(-5.00%)
Jul 14, 2023 0.3000 294 -0.01(-1.64%)
Jul 13, 2023 0.3050 0.3050 0.3000 0.3050 24,268 -0.01(-3.17%)
Jul 12, 2023 0.2950 0.3150 0.2950 0.3150 59,486 +0.03(+10.53%)
Jul 11, 2023 0.2900 0.3100 0.2850 0.2850 55,600 +0.00(+1.79%)
Jul 10, 2023 0.2850 0.2850 0.2750 0.2800 11,543 -0.01(-5.08%)
Jul 07, 2023 0.2950 0.2950 0.2800 0.2950 15,399 +0.01(+1.72%)
Jul 06, 2023 0.2900 0.2950 0.2800 0.2900 4,680 -0.01(-3.33%)
Jul 05, 2023 0.3000 0.3050 0.2800 0.3000 11,969 +0.01(+1.69%)
Jul 04, 2023 0.3050 0.3250 0.2700 0.2950 48,905 -0.02(-6.35%)
Jun 30, 2023 0.3150 0 +0.00(+0.00%)
Jun 29, 2023 0.3150 0.3450 0.3050 0.3150 34,400 +0.01(+1.61%)
Jun 28, 2023 0.3050 0.3350 0.3050 0.3100 32,202 -0.02(-6.06%)
Jun 27, 2023 0.3300 0.3450 0.3050 0.3300 57,537 -0.02(-7.04%)
Jun 26, 2023 0.3350 0.3550 0.3050 0.3550 64,530 +0.02(+7.58%)
Jun 23, 2023 0.3200 0.3300 0.3200 0.3300 34,251 +0.02(+4.76%)
Jun 22, 2023 0.3300 0.3350 0.3150 0.3150 88,915 +0.01(+1.61%)
Jun 21, 2023 0.3100 0.3200 0.3100 0.3100 16,204 +0.01(+1.64%)
Jun 20, 2023 0.3100 0.3100 0.3000 0.3050 14,635 +0.01(+1.67%)
Jun 19, 2023 0.2900 0.3000 0.2900 0.3000 9,352 -0.01(-1.64%)
Jun 16, 2023 0.3050 0.3100 0.3000 0.3050 14,350 +0.00(+0.00%)
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.