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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 31, 2020 1.590 1.590 1.360 1.420 1,017,700 +0.00(+0.00%)
Jul 30, 2020 1.450 1.580 1.340 1.420 1,662,823 -0.03(-2.07%)
Jul 29, 2020 1.500 1.500 1.410 1.450 1,247,237 +0.04(+2.84%)
Jul 28, 2020 1.510 1.510 1.370 1.410 1,241,775 +0.00(+0.00%)
Jul 27, 2020 1.400 1.450 1.290 1.410 1,754,091 +0.05(+3.33%)
Jul 24, 2020 1.380 1.420 1.230 1.365 1,085,500 -0.04(-2.53%)
Jul 23, 2020 1.490 1.526 1.350 1.400 1,912,055 +0.03(+2.40%)
Jul 22, 2020 1.160 1.400 1.140 1.367 1,464,324 +0.21(+17.86%)
Jul 21, 2020 1.320 1.320 1.120 1.160 2,144,900 -0.14(-10.77%)
Jul 20, 2020 1.470 1.470 1.189 1.300 2,306,344 -0.15(-10.34%)
Jul 17, 2020 1.570 1.660 1.330 1.450 2,646,900 -0.12(-7.70%)
Jul 16, 2020 1.520 1.680 1.420 1.571 2,517,174 +0.09(+6.15%)
Jul 15, 2020 1.400 1.510 1.170 1.480 4,294,216 +0.32(+27.59%)
Jul 14, 2020 1.240 1.350 0.9401 1.160 8,995,099 -0.17(-12.78%)
Jul 13, 2020 2.000 2.190 1.110 1.330 11,593,316 -0.40(-23.25%)
Jul 10, 2020 1.390 1.810 0.1460 1.733 5,631,100 +0.46(+36.46%)
Jul 09, 2020 1.150 1.349 1.050 1.270 5,121,220 +0.30(+30.95%)
Jul 08, 2020 0.7807 0.9870 0.7652 0.9698 3,615,578 +0.22(+29.95%)
Jul 07, 2020 0.7234 0.7600 0.6703 0.7463 1,179,155 +0.06(+8.16%)
Jul 06, 2020 0.7190 0.7190 0.6500 0.6900 931,402 +0.03(+5.22%)
Jul 02, 2020 0.6300 0.6933 0.6300 0.6558 1,235,800 +0.01(+2.02%)
Jul 01, 2020 0.6629 0.7000 0.6300 0.6428 520,271 -0.01(-1.35%)
Jun 30, 2020 0.6810 0.6810 0.6275 0.6516 582,793 +0.02(+3.43%)
Jun 29, 2020 0.6560 0.7200 0.6232 0.6300 1,640,414 -0.08(-10.95%)
Jun 26, 2020 0.7160 0.7510 0.7000 0.7075 1,113,000 -0.00(-0.52%)
Jun 25, 2020 0.7260 0.7346 0.6600 0.7112 1,460,695 +0.07(+11.13%)
Jun 24, 2020 0.7400 0.7790 0.6200 0.6400 2,538,948 -0.10(-13.01%)
Jun 23, 2020 0.6835 0.7800 0.6835 0.7357 1,753,208 +0.03(+4.15%)
Jun 22, 2020 0.7006 0.7960 0.6600 0.7064 2,735,393 +0.05(+7.03%)
Jun 19, 2020 0.6825 0.7582 0.6482 0.6600 2,437,900 +0.06(+10.83%)
Jun 18, 2020 0.5100 0.6160 0.4770 0.5955 2,405,605 +0.10(+20.30%)
Jun 17, 2020 0.5053 0.5301 0.4770 0.4950 1,885,609 +0.03(+5.32%)
Jun 16, 2020 0.4250 0.4800 0.4110 0.4700 2,048,808 +0.06(+14.36%)
Jun 15, 2020 0.4200 0.4200 0.3825 0.4110 494,330 +0.01(+2.75%)
Jun 12, 2020 0.3996 0.4099 0.3786 0.4000 645,100 +0.04(+9.83%)
Jun 11, 2020 0.3500 0.3852 0.3360 0.3642 824,047 +0.00(+0.61%)
Jun 10, 2020 0.3950 0.3950 0.3450 0.3620 787,721 -0.00(-0.82%)
Jun 09, 2020 0.3787 0.3800 0.3594 0.3650 644,857 -0.01(-1.35%)
Jun 08, 2020 0.3750 0.3789 0.3500 0.3700 758,765 +0.03(+8.66%)
Jun 05, 2020 0.3280 0.3645 0.3280 0.3405 743,300 +0.01(+3.18%)
Jun 04, 2020 0.3525 0.3525 0.3100 0.3300 1,171,335 -0.02(-5.71%)
Jun 03, 2020 0.3750 0.3800 0.3200 0.3500 1,688,273 -0.02(-6.39%)
Jun 02, 2020 0.4474 0.4526 0.3391 0.3739 3,131,934 -0.04(-10.53%)
Jun 01, 2020 0.3900 0.4707 0.3800 0.4179 2,456,990 +0.04(+9.86%)
May 29, 2020 0.3600 0.3830 0.3400 0.3804 1,562,700 +0.04(+10.52%)
May 28, 2020 0.3390 0.3503 0.3149 0.3442 1,272,212 +0.03(+8.24%)
May 27, 2020 0.3150 0.3256 0.3000 0.3180 823,632 +0.01(+3.38%)
May 26, 2020 0.2900 0.3290 0.2825 0.3076 1,113,931 +0.02(+7.25%)
May 22, 2020 0.3000 0.3019 0.2775 0.2868 638,600 -0.01(-2.78%)
May 21, 2020 0.2825 0.3000 0.2787 0.2950 1,202,471 +0.01(+4.13%)
May 20, 2020 0.2750 0.2969 0.2480 0.2833 903,866 +0.01(+4.19%)
May 19, 2020 0.3380 0.3380 0.2532 0.2719 932,702 -0.04(-11.72%)
May 18, 2020 0.3000 0.3230 0.3000 0.3080 1,209,365 +0.02(+6.91%)
May 15, 2020 0.2750 0.2970 0.2687 0.2881 917,700 +0.02(+5.92%)
May 14, 2020 0.2350 0.2887 0.2350 0.2720 910,570 +0.04(+16.14%)
May 13, 2020 0.2200 0.2440 0.2110 0.2342 540,945 +0.03(+12.65%)
May 12, 2020 0.2000 0.2224 0.1900 0.2079 907,975 +0.01(+7.00%)
May 11, 2020 0.1900 0.1943 0.1800 0.1943 254,781 +0.00(+2.42%)
May 08, 2020 0.1890 0.1900 0.1781 0.1897 118,000 +0.00(+0.11%)
May 07, 2020 0.1769 0.1900 0.1769 0.1895 51,308 +0.01(+5.10%)
May 06, 2020 0.1681 0.1875 0.1681 0.1803 16,563 +0.00(+0.17%)
May 05, 2020 0.1900 0.1900 0.1760 0.1800 31,352 +0.00(+2.21%)
May 04, 2020 0.1705 0.1836 0.1650 0.1761 55,941 +0.00(+0.40%)
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.