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

American Lithium Minerals Inc (OP: AMLM )

0.0304 +0.0016 (+5.56%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 24, 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 0.1200 0.1280 0.1200 0.1260 18,296 -0.00(-1.56%)
Jul 28, 2022 0.1279 0.1381 0.1223 0.1280 45,415 +0.00(+0.00%)
Jul 27, 2022 0.1443 0.1443 0.1277 0.1280 80,229 -0.02(-11.17%)
Jul 26, 2022 0.1270 0.1444 0.1268 0.1441 172,590 -0.01(-3.93%)
Jul 25, 2022 0.1399 0.1500 0.1270 0.1500 46,950 +0.00(+0.67%)
Jul 22, 2022 0.1374 0.1490 0.1300 0.1490 29,213 +0.02(+14.62%)
Jul 21, 2022 0.1261 0.1374 0.1260 0.1300 38,527 -0.00(-1.74%)
Jul 20, 2022 0.1315 0.1323 0.1315 0.1323 10,603 -0.00(-3.50%)
Jul 19, 2022 0.1276 0.1371 0.1244 0.1371 19,154 +0.01(+7.36%)
Jul 18, 2022 0.1570 0.1570 0.1244 0.1277 4,735 +0.01(+6.42%)
Jul 15, 2022 0.1202 0.1580 0.1200 0.1200 18,977 -0.02(-16.90%)
Jul 14, 2022 0.1449 0.1449 0.1400 0.1444 2,959 +0.00(+2.12%)
Jul 13, 2022 0.1413 0.1414 0.1281 0.1414 25,573 +0.00(+2.76%)
Jul 12, 2022 0.1369 0.1507 0.1292 0.1376 34,436 +0.01(+9.21%)
Jul 11, 2022 0.1280 0.1338 0.1260 0.1260 28,854 -0.01(-8.43%)
Jul 08, 2022 0.1401 0.1401 0.1292 0.1376 155,197 -0.03(-15.58%)
Jul 06, 2022 0.1630 3 -0.00(-0.12%)
Jul 05, 2022 0.1527 0.1632 0.1505 0.1632 11,125 +0.01(+8.58%)
Jul 01, 2022 0.1525 0.1632 0.1500 0.1503 41,173 -0.00(-1.44%)
Jun 30, 2022 0.1604 0.1631 0.1525 0.1525 19,517 -0.01(-4.93%)
Jun 29, 2022 0.1632 0.1632 0.1604 0.1604 4,803 +0.01(+5.53%)
Jun 28, 2022 0.1603 0.1650 0.1400 0.1520 24,799 -0.01(-5.12%)
Jun 27, 2022 0.1600 0.1696 0.1600 0.1602 21,505 -0.01(-3.55%)
Jun 24, 2022 0.1797 0.1800 0.1530 0.1661 10,660 -0.01(-7.57%)
Jun 23, 2022 0.1612 0.1797 0.1612 0.1797 34,633 +0.02(+11.48%)
Jun 22, 2022 0.1550 0.1784 0.1536 0.1612 48,100 +0.01(+4.47%)
Jun 21, 2022 0.1530 0.1793 0.1520 0.1543 71,254 +0.00(+0.85%)
Jun 17, 2022 0.1530 0.1530 0.1530 0.1530 2,061 +0.00(+0.66%)
Jun 16, 2022 0.1500 0.1535 0.1500 0.1520 34,802 +0.00(+0.00%)
Jun 15, 2022 0.1600 0.1658 0.1520 0.1520 90,150 -0.01(-5.00%)
Jun 14, 2022 0.1611 0.1613 0.1520 0.1600 40,650 -0.01(-3.61%)
Jun 13, 2022 0.1679 0.1679 0.1610 0.1660 21,500 +0.01(+3.56%)
Jun 10, 2022 0.1800 0.1800 0.1601 0.1603 54,705 -0.00(-1.54%)
Jun 09, 2022 0.1520 0.1890 0.1520 0.1628 77,170 -0.01(-6.44%)
Jun 08, 2022 0.1606 0.1740 0.1605 0.1740 82,304 +0.02(+10.90%)
Jun 07, 2022 0.1652 0.1652 0.1513 0.1569 110,035 -0.01(-7.49%)
Jun 06, 2022 0.1744 0.1744 0.1654 0.1696 17,362 -0.00(-0.24%)
Jun 03, 2022 0.1652 0.1747 0.1652 0.1700 9,610 +0.00(+2.84%)
Jun 02, 2022 0.1652 0.1749 0.1652 0.1653 4,684 -0.01(-4.06%)
Jun 01, 2022 0.1749 0.1749 0.1689 0.1723 4,008 +0.00(+1.29%)
May 31, 2022 0.1652 0.1749 0.1652 0.1701 3,330 +0.00(+0.65%)
May 27, 2022 0.1600 0.1799 0.1600 0.1690 38,707 +0.01(+3.11%)
May 26, 2022 0.1610 0.1750 0.1450 0.1639 190,841 -0.01(-4.65%)
May 25, 2022 0.1696 0.1796 0.1575 0.1719 134,034 -0.00(-0.29%)
May 24, 2022 0.1749 0.1750 0.1680 0.1724 19,820 -0.00(-1.49%)
May 23, 2022 0.1700 0.1750 0.1642 0.1750 19,551 +0.01(+3.06%)
May 20, 2022 0.1794 0.1794 0.1650 0.1698 43,487 -0.01(-3.47%)
May 19, 2022 0.1751 0.1796 0.1641 0.1759 4,036 -0.00(-2.11%)
May 18, 2022 0.1832 0.1832 0.1690 0.1797 11,852 +0.01(+5.71%)
May 17, 2022 0.1900 0.1900 0.1690 0.1700 12,475 +0.00(+0.00%)
May 16, 2022 0.1700 0.1888 0.1700 0.1700 38,557 -0.01(-5.61%)
May 13, 2022 0.1845 0.1850 0.1801 0.1801 41,962 -0.00(-0.06%)
May 12, 2022 0.1710 0.1872 0.1710 0.1802 52,146 -0.01(-3.38%)
May 11, 2022 0.1895 0.1895 0.1740 0.1865 129,730 +0.01(+3.50%)
May 10, 2022 0.1979 0.1979 0.1800 0.1802 52,492 -0.00(-0.22%)
May 09, 2022 0.2100 0.2200 0.1806 0.1806 77,204 -0.03(-13.88%)
May 06, 2022 0.1928 0.2200 0.1905 0.2097 41,244 +0.00(+0.10%)
May 05, 2022 0.1807 0.2145 0.1807 0.2095 158,187 +0.02(+10.26%)
May 04, 2022 0.2064 0.2089 0.1807 0.1900 22,342 -0.01(-3.06%)
May 03, 2022 0.1900 0.2100 0.1893 0.1960 47,351 +0.01(+3.16%)
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.