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

Acme Lithium Inc (OP: ACLHF )

0.0450 -0.0022 (-4.66%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 17, 2024 0.0400 0.0472 0.0400 0.0450 5,501 -0.00(-4.66%)
May 16, 2024 0.0460 0.0499 0.0460 0.0472 5,300 -0.00(-5.60%)
May 15, 2024 0.0484 0.0500 0.0448 0.0500 13,375 +0.00(+5.93%)
May 14, 2024 0.0400 0.0472 0.0400 0.0472 3,700 +0.00(+2.61%)
May 13, 2024 0.0464 0.0464 0.0452 0.0460 17,050 -0.00(-8.00%)
May 10, 2024 0.0520 0.0520 0.0500 0.0500 9,300 +0.00(+0.00%)
May 09, 2024 0.0499 0.0500 0.0400 0.0500 4,050 +0.00(+8.70%)
May 08, 2024 0.0390 0.0460 0.0390 0.0460 10,800 -0.00(-1.92%)
May 07, 2024 0.0465 0.0469 0.0390 0.0469 10,928 +0.00(+8.56%)
May 06, 2024 0.0463 0.0500 0.0353 0.0432 139,650 -0.00(-7.10%)
May 03, 2024 0.0506 0.0506 0.0463 0.0465 2,595 +0.00(+3.33%)
May 02, 2024 0.0421 0.0506 0.0421 0.0450 4,600 +0.00(+1.12%)
May 01, 2024 0.0445 0.0445 0.0445 0.0445 4,086 +0.01(+15.28%)
Apr 30, 2024 0.0500 0.0550 0.0386 0.0386 18,936 -0.01(-19.25%)
Apr 29, 2024 0.0478 0.0478 0.0462 0.0478 4,031 +0.00(+11.16%)
Apr 25, 2024 0.0430 0 +0.00(+0.00%)
Apr 24, 2024 0.0450 0.0458 0.0388 0.0430 23,207 -0.00(-3.37%)
Apr 23, 2024 0.0395 0.0500 0.0386 0.0445 65,411 +0.00(+3.97%)
Apr 22, 2024 0.0450 0.0530 0.0380 0.0428 2,916 -0.00(-2.95%)
Apr 18, 2024 0.0441 0 +0.00(+12.50%)
Apr 17, 2024 0.0432 0.0530 0.0392 0.0392 13,700 -0.00(-2.00%)
Apr 16, 2024 0.0379 0.0400 0.0379 0.0400 14,830 +0.01(+20.85%)
Apr 15, 2024 0.0290 0.0426 0.0290 0.0331 15,663 -0.01(-26.44%)
Apr 12, 2024 0.0498 0.0539 0.0423 0.0450 6,970 -0.01(-10.00%)
Apr 11, 2024 0.0500 0.0506 0.0475 0.0500 11,990 +0.01(+17.65%)
Apr 10, 2024 0.0523 0.0523 0.0425 0.0425 13,200 -0.01(-15.00%)
Apr 09, 2024 0.0432 0.0500 0.0422 0.0500 14,046 +0.00(+0.00%)
Apr 08, 2024 0.0550 0.0600 0.0468 0.0500 7,473 -0.00(-3.85%)
Apr 05, 2024 0.0450 0.0520 0.0450 0.0520 13,948 +0.00(+4.00%)
Apr 04, 2024 0.0486 0.0500 0.0486 0.0500 3,469 -0.00(-1.96%)
Apr 03, 2024 0.0524 0.0524 0.0450 0.0510 3,300 -0.00(-2.86%)
Apr 02, 2024 0.0486 0.0540 0.0486 0.0525 42,735 +0.00(+2.94%)
Apr 01, 2024 0.0490 0.0540 0.0488 0.0510 7,642 +0.01(+12.09%)
Mar 28, 2024 0.0423 0.0530 0.0423 0.0455 19,675 -0.00(-9.00%)
Mar 27, 2024 0.0499 0.0535 0.0423 0.0500 204,856 +0.00(+2.04%)
Mar 26, 2024 0.0490 0.0495 0.0380 0.0490 148,445 +0.01(+16.39%)
Mar 25, 2024 0.0490 0.0490 0.0409 0.0421 51,676 -0.00(-3.44%)
Mar 22, 2024 0.0496 0.0496 0.0436 0.0436 22,520 -0.01(-12.80%)
Mar 21, 2024 0.0480 0.0500 0.0445 0.0500 32,423 +0.01(+28.21%)
Mar 20, 2024 0.0515 0.0600 0.0390 0.0390 209,026 -0.01(-24.71%)
Mar 19, 2024 0.0398 0.0518 0.0398 0.0518 34,850 +0.01(+29.50%)
Mar 18, 2024 0.0400 0.0515 0.0400 0.0400 27,832 +0.00(+0.00%)
Mar 15, 2024 0.0458 0.0546 0.0374 0.0400 106,456 -0.00(-9.50%)
Mar 14, 2024 0.0400 0.0472 0.0400 0.0442 15,230 -0.01(-15.00%)
Mar 13, 2024 0.0434 0.0520 0.0400 0.0520 34,600 +0.00(+0.58%)
Mar 12, 2024 0.0560 0.0564 0.0434 0.0517 88,896 +0.00(+1.57%)
Mar 11, 2024 0.0520 0.0600 0.0432 0.0509 118,058 -0.01(-10.39%)
Mar 08, 2024 0.0570 0.0570 0.0520 0.0568 32,693 -0.00(-5.33%)
Mar 07, 2024 0.0522 0.0600 0.0495 0.0600 33,720 +0.01(+15.38%)
Mar 06, 2024 0.0519 0.0550 0.0500 0.0520 43,637 -0.01(-13.33%)
Mar 05, 2024 0.0525 0.0600 0.0500 0.0600 44,520 +0.00(+5.63%)
Mar 04, 2024 0.0568 0.0600 0.0547 0.0568 35,373 +0.00(+5.58%)
Mar 01, 2024 0.0560 0.0564 0.0510 0.0538 15,950 +0.00(+7.60%)
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 1,577 -0.01(-14.68%)
Feb 28, 2024 0.0497 0.0587 0.0497 0.0586 44,800 +0.00(+3.53%)
Feb 27, 2024 0.0490 0.0580 0.0400 0.0566 38,868 +0.00(+4.81%)
Feb 26, 2024 0.0559 0.0650 0.0490 0.0540 58,900 -0.00(-4.76%)
Feb 23, 2024 0.0520 0.0567 0.0490 0.0567 22,781 +0.01(+11.18%)
Feb 22, 2024 0.0490 0.0530 0.0490 0.0510 35,491 -0.00(-0.39%)
Feb 21, 2024 0.0552 0.0552 0.0488 0.0512 45,850 +0.00(+0.39%)
Feb 20, 2024 0.0552 0.0600 0.0510 0.0510 20,166 -0.01(-14.14%)
Feb 16, 2024 0.0560 0.0600 0.0510 0.0594 135,738 +0.00(+4.76%)
Feb 15, 2024 0.0565 0.0598 0.0520 0.0567 23,116 -0.00(-5.18%)
Feb 14, 2024 0.0598 0.0598 0.0598 0.0598 2,475 +0.00(+6.60%)
Feb 13, 2024 0.0510 0.0566 0.0510 0.0561 4,315 -0.00(-2.60%)
Feb 12, 2024 0.0530 0.0586 0.0524 0.0576 73,540 +0.00(+8.68%)
Feb 09, 2024 0.0530 0.0536 0.0519 0.0530 42,833 +0.00(+0.57%)
Feb 08, 2024 0.0544 0.0544 0.0510 0.0527 1,950 +0.00(+3.33%)
Feb 07, 2024 0.0524 0.0534 0.0510 0.0510 33,400 -0.00(-6.25%)
Feb 06, 2024 0.0567 0.0571 0.0512 0.0544 56,100 -0.00(-5.39%)
Feb 05, 2024 0.0605 0.0605 0.0500 0.0575 25,439 -0.00(-7.56%)
Feb 02, 2024 0.0580 0.0622 0.0580 0.0622 24,500 +0.01(+9.89%)
Feb 01, 2024 0.0534 0.0600 0.0500 0.0566 42,788 +0.00(+1.07%)
Jan 31, 2024 0.0579 0.0650 0.0560 0.0560 51,527 +0.01(+12.00%)
Jan 30, 2024 0.0575 0.0650 0.0500 0.0500 34,729 -0.00(-3.85%)
Jan 29, 2024 0.0540 0.0600 0.0500 0.0520 40,132 -0.01(-8.77%)
Jan 26, 2024 0.0460 0.0600 0.0460 0.0570 107,500 +0.00(+5.17%)
Jan 25, 2024 0.0460 0.0650 0.0460 0.0542 16,298 -0.00(-5.57%)
Jan 24, 2024 0.0513 0.0574 0.0513 0.0574 9,570 +0.01(+12.11%)
Jan 23, 2024 0.0444 0.0558 0.0444 0.0512 120,650 +0.00(+4.49%)
Jan 22, 2024 0.0548 0.0595 0.0490 0.0490 72,781 -0.00(-5.95%)
Jan 19, 2024 0.0550 0.0560 0.0521 0.0521 52,765 -0.00(-7.30%)
Jan 18, 2024 0.0581 0.0585 0.0557 0.0562 46,400 -0.00(-3.10%)
Jan 17, 2024 0.0625 0.0635 0.0571 0.0580 71,500 -0.01(-8.52%)
Jan 16, 2024 0.0600 0.0650 0.0600 0.0634 43,848 +0.00(+2.26%)
Jan 12, 2024 0.0620 0.0630 0.0620 0.0620 1,740 -0.00(-0.16%)
Jan 11, 2024 0.0645 0.0650 0.0621 0.0621 54,900 -0.00(-3.27%)
Jan 10, 2024 0.0626 0.0650 0.0626 0.0642 24,665 +0.00(+3.55%)
Jan 09, 2024 0.0622 0.0622 0.0580 0.0620 50,638 +0.00(+0.81%)
Jan 08, 2024 0.0608 0.0650 0.0608 0.0615 38,697 +0.00(+3.19%)
Jan 05, 2024 0.0599 0.0620 0.0578 0.0596 10,307 +0.00(+5.86%)
Jan 04, 2024 0.0560 0.0620 0.0560 0.0563 27,276 -0.00(-2.93%)
Jan 03, 2024 0.0580 0.0580 0.0500 0.0580 86,380 +0.00(+6.42%)
Jan 02, 2024 0.0500 0.0559 0.0500 0.0545 85,700 +0.00(+6.24%)
Dec 29, 2023 0.0500 0.0550 0.0500 0.0513 288,346 -0.00(-1.35%)
Dec 28, 2023 0.0650 0.0650 0.0512 0.0520 56,390 -0.00(-4.24%)
Dec 27, 2023 0.0522 0.0626 0.0500 0.0543 128,105 +0.00(+4.02%)
Dec 26, 2023 0.0538 0.0594 0.0522 0.0522 111,681 -0.01(-15.67%)
Dec 22, 2023 0.0628 0.0628 0.0500 0.0619 61,059 +0.00(+8.22%)
Dec 21, 2023 0.0540 0.0633 0.0540 0.0572 29,925 +0.00(+3.44%)
Dec 20, 2023 0.0600 0.0600 0.0500 0.0553 20,113 -0.00(-4.98%)
Dec 19, 2023 0.0607 0.0625 0.0519 0.0582 26,445 -0.00(-4.43%)
Dec 18, 2023 0.0584 0.0618 0.0500 0.0609 292,605 -0.00(-3.49%)
Dec 15, 2023 0.0601 0.0675 0.0547 0.0631 81,093 +0.01(+11.68%)
Dec 14, 2023 0.0464 0.0711 0.0464 0.0565 27,097 +0.00(+0.71%)
Dec 13, 2023 0.0627 0.0714 0.0548 0.0561 55,880 -0.01(-17.38%)
Dec 12, 2023 0.0593 0.0679 0.0480 0.0679 125,580 +0.02(+35.80%)
Dec 11, 2023 0.0370 0.0596 0.0370 0.0500 83,158 +0.00(+8.70%)
Dec 08, 2023 0.0475 0.0517 0.0460 0.0460 154,659 +0.00(+0.88%)
Dec 07, 2023 0.0535 0.0600 0.0409 0.0456 339,641 -0.02(-33.04%)
Dec 06, 2023 0.0675 0.0681 0.0603 0.0681 8,588 +0.00(+5.09%)
Dec 05, 2023 0.0605 0.0648 0.0552 0.0648 29,452 +0.00(+0.78%)
Dec 04, 2023 0.0614 0.0712 0.0614 0.0643 50,146 -0.00(-4.88%)
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.