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 (%)
Feb 28, 2022 1.060 1.060 1.040 1.060 12,725 +0.00(+0.00%)
Feb 25, 2022 1.020 1.070 1.030 1.060 42,200 +0.01(+0.95%)
Feb 24, 2022 1.050 1.080 1.040 1.050 110,936 +0.00(+0.00%)
Feb 23, 2022 1.120 1.170 1.050 1.050 59,676 -0.09(-7.89%)
Feb 22, 2022 1.190 1.190 1.140 1.140 41,146 -0.01(-0.87%)
Feb 18, 2022 1.150 0 -0.01(-0.86%)
Feb 17, 2022 1.190 1.190 1.140 1.160 106,276 -0.03(-2.52%)
Feb 16, 2022 1.190 1.190 1.160 1.190 43,286 +0.01(+0.85%)
Feb 15, 2022 1.190 1.200 1.170 1.180 88,901 -0.02(-1.67%)
Feb 14, 2022 1.190 1.200 1.160 1.200 104,927 +0.01(+0.84%)
Feb 11, 2022 1.190 1.200 1.160 1.190 65,633 +0.00(+0.00%)
Feb 10, 2022 1.190 1.200 1.180 1.190 54,504 -0.01(-0.83%)
Feb 09, 2022 1.170 1.200 1.170 1.200 107,515 +0.05(+4.35%)
Feb 08, 2022 1.150 1.200 1.130 1.150 253,061 +0.03(+2.68%)
Feb 07, 2022 1.100 1.130 1.050 1.120 91,371 +0.07(+6.67%)
Feb 04, 2022 0.9400 1.100 0.9400 1.050 79,409 +0.04(+3.96%)
Feb 03, 2022 0.9800 1.150 1.010 204,441 +0.03(+3.06%)
Feb 02, 2022 0.9500 1.000 0.9500 0.9800 78,338 +0.04(+4.26%)
Feb 01, 2022 0.9800 0.9800 0.9400 0.9400 25,134 -0.03(-3.09%)
Jan 31, 2022 0.9900 1.010 0.9300 0.9700 178,544 +0.03(+3.19%)
Jan 28, 2022 0.9400 0.9500 0.9100 0.9400 59,989 -0.01(-1.05%)
Jan 27, 2022 0.9700 0.9700 0.9300 0.9500 99,781 +0.00(+0.00%)
Jan 26, 2022 0.9600 0.9800 0.9200 0.9500 68,145 +0.00(+0.00%)
Jan 25, 2022 0.9500 0.9700 0.8600 0.9500 60,953 +0.07(+7.95%)
Jan 24, 2022 0.9500 0.9500 0.8800 0.8800 21,097 -0.06(-6.38%)
Jan 21, 2022 0.9400 0.9500 0.8900 0.9400 58,187 +0.01(+1.08%)
Jan 20, 2022 0.9400 0.9400 0.9200 0.9300 17,903 -0.01(-1.06%)
Jan 19, 2022 0.9500 0.9600 0.9200 0.9400 45,724 -0.02(-2.08%)
Jan 18, 2022 0.9400 0.9600 0.9300 0.9600 15,399 +0.00(+0.00%)
Jan 17, 2022 0.9400 0.9600 0.9000 0.9600 17,082 -0.01(-1.03%)
Jan 14, 2022 0.9300 0.9700 0.9000 0.9700 140,175 +0.05(+5.43%)
Jan 13, 2022 0.9100 0.9300 0.8700 0.9200 91,026 +0.04(+4.55%)
Jan 12, 2022 0.9200 0.9200 0.8700 0.8800 67,900 -0.04(-4.35%)
Jan 11, 2022 0.8500 0.9200 0.8500 0.9200 24,758 +0.00(+0.00%)
Jan 10, 2022 0.9000 0.9200 0.9000 0.9200 30,220 -0.01(-1.08%)
Jan 07, 2022 0.9200 0.9500 0.9000 0.9300 98,237 +0.00(+0.00%)
Jan 06, 2022 0.9500 0.9500 0.9000 0.9300 51,849 -0.01(-1.06%)
Jan 05, 2022 0.9700 0.9800 0.9100 0.9400 47,829 -0.04(-4.08%)
Jan 04, 2022 0.9600 0.9900 0.9400 0.9800 68,096 +0.02(+2.08%)
Dec 31, 2021 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Dec 30, 2021 0.9500 0.9800 0.9300 0.9700 87,031 +0.02(+2.11%)
Dec 29, 2021 0.9500 0.9700 0.9100 0.9500 74,705 +0.00(+0.00%)
Dec 24, 2021 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Dec 23, 2021 0.9300 0.9700 0.9200 0.9700 26,122 +0.02(+2.11%)
Dec 22, 2021 0.9400 0.9600 0.9100 0.9500 31,170 +0.01(+1.06%)
Dec 21, 2021 0.9300 0.9600 0.9000 0.9400 40,777 +0.01(+1.08%)
Dec 20, 2021 0.8500 0.9400 0.8500 0.9300 25,371 +0.03(+3.33%)
Dec 17, 2021 0.9500 0.9500 0.8900 0.9000 26,331 -0.07(-7.22%)
Dec 16, 2021 0.9200 0.9700 0.8000 0.9700 76,313 +0.05(+5.43%)
Dec 15, 2021 0.9100 0.9200 0.9000 0.9200 46,722 +0.00(+0.00%)
Dec 14, 2021 0.9500 0.9500 0.9200 0.9200 37,714 -0.06(-6.12%)
Dec 13, 2021 0.9500 0.9800 0.8900 0.9800 34,996 -0.01(-1.01%)
Dec 10, 2021 1.030 1.030 0.9500 0.9900 94,678 -0.01(-1.00%)
Dec 09, 2021 0.9100 1.000 0.9100 1.000 39,864 +0.05(+5.26%)
Dec 08, 2021 1.000 1.000 0.9200 0.9500 39,642 -0.03(-3.06%)
Dec 07, 2021 0.9900 1.090 0.9500 0.9800 57,476 +0.02(+2.08%)
Dec 06, 2021 1.070 1.070 0.9600 0.9600 35,142 -0.14(-12.73%)
Dec 03, 2021 1.080 1.100 1.040 1.100 80,513 +0.02(+1.85%)
Dec 02, 2021 1.060 1.080 1.020 1.080 73,338 +0.02(+1.89%)
Dec 01, 2021 1.030 1.060 1.010 1.060 75,178 +0.01(+0.95%)
Nov 30, 2021 0.9200 1.050 0.9200 1.050 188,405 +0.13(+14.13%)
Nov 29, 2021 0.9700 0.9900 0.9200 0.9200 58,927 -0.04(-4.17%)
Nov 26, 2021 0.9100 0.9800 0.9100 0.9600 27,721 -0.04(-4.00%)
Nov 25, 2021 1.000 1.000 0.9500 1.000 13,824 +0.00(+0.00%)
Nov 24, 2021 0.9500 1.000 0.9200 1.000 116,710 +0.05(+5.26%)
Nov 23, 2021 0.9700 0.9800 0.9400 0.9500 87,501 +0.05(+5.56%)
Nov 22, 2021 0.9900 1.000 0.9000 0.9000 58,570 -0.05(-5.26%)
Nov 19, 2021 0.9800 0.9900 0.9500 0.9500 87,502 -0.03(-3.06%)
Nov 18, 2021 0.9900 0.9800 0.9600 0.9800 75,817 -0.01(-1.01%)
Nov 17, 2021 0.9800 0.9900 0.9500 0.9900 44,832 +0.00(+0.00%)
Nov 16, 2021 0.9900 1.000 0.9800 0.9900 42,811 +0.01(+1.02%)
Nov 15, 2021 1.000 1.000 0.9500 0.9800 172,012 -0.02(-2.00%)
Nov 12, 2021 1.030 1.030 0.9800 1.000 102,738 -0.03(-2.91%)
Nov 11, 2021 1.020 1.030 1.000 1.030 48,351 +0.00(+0.00%)
Nov 10, 2021 1.020 1.030 49,930 +0.01(+0.98%)
Nov 09, 2021 1.010 1.030 0.9500 1.020 102,042 -0.02(-1.92%)
Nov 08, 2021 1.020 1.050 1.010 1.040 72,578 +0.02(+1.96%)
Nov 05, 2021 0.9500 1.040 0.9500 1.020 88,949 +0.07(+7.37%)
Nov 04, 2021 1.030 1.050 0.9500 0.9500 216,426 -0.09(-8.65%)
Nov 03, 2021 1.050 1.090 1.000 1.040 132,877 -0.04(-3.70%)
Nov 02, 2021 1.040 1.080 1.010 1.080 53,623 +0.03(+2.86%)
Nov 01, 2021 1.040 1.050 1.040 1.050 54,605 +0.01(+0.96%)
Oct 29, 2021 1.050 1.050 0.9900 1.040 62,659 +0.03(+2.97%)
Oct 28, 2021 1.050 1.070 1.010 1.010 31,582 -0.04(-3.81%)
Oct 27, 2021 1.030 1.060 1.000 1.050 69,343 +0.01(+0.96%)
Oct 26, 2021 1.030 0.9900 1.040 80,157 -0.01(-0.95%)
Oct 25, 2021 1.050 1.070 1.010 1.050 33,483 -0.03(-2.78%)
Oct 22, 2021 1.050 1.100 1.020 1.080 123,617 +0.00(+0.00%)
Oct 21, 2021 1.060 1.090 1.060 1.080 56,638 +0.02(+1.89%)
Oct 20, 2021 1.150 1.150 1.030 1.060 43,878 -0.09(-7.83%)
Oct 19, 2021 1.100 1.150 1.050 1.150 67,232 +0.05(+4.55%)
Oct 18, 2021 1.050 1.100 1.000 1.100 12,941 +0.05(+4.76%)
Oct 15, 2021 1.080 1.090 1.020 1.050 9,932 -0.04(-3.67%)
Oct 14, 2021 1.070 1.110 1.070 1.090 22,226 +0.00(+0.00%)
Oct 13, 2021 1.060 1.100 1.040 1.090 48,102 -0.01(-0.91%)
Oct 12, 2021 1.050 1.100 1.050 1.100 15,676 +0.05(+4.76%)
Oct 08, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 07, 2021 1.050 1.050 1.040 1.050 9,398 +0.00(+0.00%)
Oct 06, 2021 1.100 1.100 1.040 1.050 17,352 -0.05(-4.55%)
Oct 05, 2021 1.170 1.190 1.100 1.100 10,700 -0.10(-8.33%)
Oct 04, 2021 1.220 1.220 1.120 1.200 5,369 -0.02(-1.64%)
Oct 01, 2021 1.170 1.220 1.120 1.220 10,050 +0.07(+6.09%)
Sep 30, 2021 1.120 1.220 1.100 1.150 8,755 -0.06(-4.96%)
Sep 29, 2021 1.140 1.210 1.110 1.210 6,873 +0.07(+6.14%)
Sep 28, 2021 1.210 1.230 1.140 1.140 7,602 -0.08(-6.56%)
Sep 27, 2021 1.110 1.250 1.110 1.220 28,692 +0.02(+1.67%)
Sep 24, 2021 1.150 1.200 1.150 1.200 4,330 +0.02(+1.69%)
Sep 23, 2021 1.250 1.250 1.180 1.180 8,700 -0.07(-5.60%)
Sep 22, 2021 1.220 1.270 1.220 1.250 6,609 +0.03(+2.46%)
Sep 21, 2021 1.050 1.270 1.050 1.220 14,184 -0.05(-3.94%)
Sep 20, 2021 1.280 1.280 1.000 1.270 48,987 +0.02(+1.60%)
Sep 17, 2021 1.250 1.250 1.200 1.250 8,810 +0.05(+4.17%)
Sep 16, 2021 1.250 1.300 1.100 1.200 32,290 +0.00(+0.00%)
Sep 15, 2021 1.210 1.330 1.100 1.200 32,710 -0.14(-10.45%)
Sep 14, 2021 1.290 1.340 1.200 1.340 36,181 +0.04(+3.08%)
Sep 13, 2021 1.160 1.300 1.150 1.300 37,844 +0.03(+2.36%)
Sep 10, 2021 1.250 1.310 1.250 1.270 18,288 -0.03(-2.31%)
Sep 09, 2021 1.200 1.300 1.200 1.300 12,535 -0.01(-0.76%)
Sep 08, 2021 1.300 1.330 1.250 1.310 10,317 -0.02(-1.50%)
Sep 07, 2021 1.330 1.340 1.150 1.330 18,962 +0.01(+0.76%)
Sep 03, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Sep 02, 2021 1.300 1.300 1.250 1.300 46,146 +0.00(+0.00%)
Sep 01, 2021 1.250 1.300 1.190 1.300 27,999 +0.01(+0.78%)
Aug 31, 2021 0.9900 1.300 0.9900 1.290 41,413 +0.00(+0.00%)
Aug 30, 2021 1.280 1.290 1.250 1.290 31,051 +0.01(+0.78%)
Aug 27, 2021 1.250 1.280 1.190 1.280 37,253 +0.03(+2.40%)
Aug 26, 2021 1.210 1.250 1.210 1.250 36,794 +0.06(+5.04%)
Aug 25, 2021 1.250 1.290 1.180 1.190 73,858 +0.02(+1.71%)
Aug 24, 2021 1.300 1.300 1.060 1.170 80,494 -0.13(-10.00%)
Aug 23, 2021 1.320 1.320 1.250 1.300 32,221 +0.02(+1.56%)
Aug 20, 2021 1.260 1.280 1.210 1.280 36,848 +0.00(+0.00%)
Aug 19, 2021 1.300 1.320 1.280 1.280 51,183 -0.02(-1.54%)
Aug 18, 2021 1.280 1.300 1.240 1.300 36,469 +0.03(+2.36%)
Aug 17, 2021 1.250 1.300 1.200 1.270 73,291 +0.02(+1.60%)
Aug 16, 2021 1.200 1.300 1.190 1.250 83,504 +0.05(+4.17%)
Aug 13, 2021 1.180 1.250 1.180 1.200 71,851 +0.02(+1.69%)
Aug 12, 2021 1.100 1.310 1.040 1.180 119,510 +0.08(+7.27%)
Aug 11, 2021 1.010 1.150 0.9800 1.100 66,154 +0.09(+8.91%)
Aug 10, 2021 1.000 1.010 0.9700 1.010 27,412 +0.00(+0.00%)
Aug 09, 2021 0.9900 1.010 0.9100 1.010 24,925 +0.02(+2.02%)
Aug 06, 2021 1.010 1.010 0.9900 0.9900 13,306 -0.02(-1.98%)
Aug 05, 2021 1.030 1.030 0.9400 1.010 18,987 -0.01(-0.98%)
Aug 04, 2021 1.000 1.030 1.000 1.020 71,250 +0.03(+3.03%)
Aug 03, 2021 0.9700 1.020 0.9700 0.9900 192,577 +0.02(+2.06%)
Jul 30, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jul 29, 2021 0.9500 0.9900 0.9500 0.9700 135,395 +0.02(+2.11%)
Jul 28, 2021 0.9000 0.9500 0.9000 0.9500 22,100 +0.09(+10.47%)
Jul 27, 2021 0.8600 0.9000 0.8600 0.8600 13,000 +0.00(+0.00%)
Jul 26, 2021 0.8000 0.8600 0.8000 0.8600 5,500 +0.00(+0.00%)
Jul 23, 2021 0.8600 0.8600 0.8600 0.8600 5,600 -0.04(-4.44%)
Jul 22, 2021 0.8600 0.9000 0.8600 0.9000 7,425 -0.03(-3.23%)
Jul 20, 2021 0.9300 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Jul 19, 2021 0.9500 0.9500 0.9300 0.9500 8,190 +0.00(+0.00%)
Jul 16, 2021 0.8700 0.9500 0.8500 0.9500 48,750 +0.02(+2.15%)
Jul 15, 2021 0.9200 0.9300 0.8700 0.9300 38,607 +0.01(+1.09%)
Jul 14, 2021 0.9200 0.9200 0.9200 0.9200 9,980 +0.00(+0.00%)
Jul 13, 2021 0.8800 0.9200 0.8600 0.9200 39,399 +0.06(+6.98%)
Jul 12, 2021 0.8300 0.9000 0.8300 0.8600 44,300 +0.01(+1.18%)
Jul 09, 2021 0.8000 0.9300 0.8000 0.8500 83,959 +0.05(+6.25%)
Jul 08, 2021 0.8000 0.8000 0.8000 0.8000 10,000 +0.04(+5.26%)
Jul 07, 2021 0.8000 0.8000 0.7600 0.7600 10,500 -0.01(-1.30%)
Jul 06, 2021 0.8000 0.8000 0.7700 0.7700 7,500 +0.01(+1.32%)
Jul 02, 2021 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Jun 30, 2021 0.8000 0.8000 0.8000 0 -0.07(-8.05%)
Jun 29, 2021 0.8000 0.8700 0.8000 0.8700 6,525 +0.05(+6.10%)
Jun 28, 2021 0.8200 0.8500 0.8100 0.8200 29,895 +0.00(+0.00%)
Jun 25, 2021 0.7800 0.8400 0.7600 0.8200 41,900 +0.04(+5.13%)
Jun 24, 2021 0.8200 0.8500 0.7800 0.7800 5,500 -0.07(-8.24%)
Jun 23, 2021 0.8100 0.8600 0.8100 0.8500 53,050 +0.04(+4.94%)
Jun 22, 2021 0.8500 0.8800 0.8100 0.8100 44,733 +0.00(+0.00%)
Jun 21, 2021 0.8500 0.8500 0.8100 0.8100 25,513 -0.04(-4.71%)
Jun 18, 2021 0.8800 0.8800 0.8100 0.8500 75,733 +0.04(+4.94%)
Jun 17, 2021 0.8000 0.8500 0.7800 0.8100 36,200 -0.07(-7.95%)
Jun 16, 2021 0.8800 0.9000 0.6500 0.8800 65,200 -0.02(-2.22%)
Jun 15, 2021 0.8400 0.9000 0.8000 0.9000 137,440 +0.06(+7.14%)
Jun 14, 2021 0.8200 0.9000 0.8100 0.8400 44,675 +0.02(+2.44%)
Jun 11, 2021 0.8000 0.8600 0.7900 0.8200 57,194 +0.02(+2.50%)
Jun 10, 2021 0.7700 0.8200 0.7500 0.8000 55,111 +0.04(+5.26%)
Jun 09, 2021 0.7500 0.7800 0.7400 0.7600 17,870 +0.01(+1.33%)
Jun 08, 2021 0.7500 0.7500 0.7500 0.7500 2,595 -0.03(-3.85%)
Jun 07, 2021 0.7400 0.7800 0.7100 0.7800 27,595 +0.04(+5.41%)
Jun 04, 2021 0.6000 0.7400 0.5600 0.7400 13,565 +0.14(+23.33%)
Jun 03, 2021 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Jun 02, 2021 0.6700 0.7000 0.6000 0.6000 10,300 +0.00(+0.00%)
Jun 01, 2021 0.6000 0.6000 0.6000 0.6000 1,440 +0.00(+0.00%)
May 31, 2021 0.6000 0.6000 0.6000 0.6000 1,800 -0.02(-3.23%)
May 25, 2021 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
May 21, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
May 20, 2021 0.5000 0.5500 0.5000 0.5500 4,940 +0.12(+27.91%)
May 19, 2021 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+7.50%)
May 17, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 13, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 11, 2021 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 06, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 05, 2021 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
May 04, 2021 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
Apr 30, 2021 0.4100 0.4100 0.4100 0 +0.10(+32.26%)
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.