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 (%)
Aug 31, 2022 1.900 1.985 1.875 1.950 136,280 +0.01(+0.52%)
Aug 30, 2022 2.036 2.050 1.905 1.940 142,798 -0.03(-1.52%)
Aug 29, 2022 1.970 2.060 1.900 1.970 386,387 -0.06(-2.96%)
Aug 26, 2022 2.120 2.235 2.010 2.030 350,880 -0.18(-7.94%)
Aug 25, 2022 2.130 2.280 2.130 2.205 142,441 -0.02(-1.12%)
Aug 24, 2022 2.360 2.360 2.140 2.230 374,883 +0.00(+0.00%)
Aug 23, 2022 2.190 2.230 2.150 2.230 280,535 +0.04(+1.69%)
Aug 22, 2022 2.310 2.380 2.190 2.193 324,170 -0.21(-8.63%)
Aug 19, 2022 2.530 2.530 2.360 2.400 142,698 -0.13(-5.14%)
Aug 18, 2022 2.380 2.657 2.380 2.530 148,205 +0.05(+2.02%)
Aug 17, 2022 2.630 2.710 2.359 2.480 370,744 -0.16(-6.06%)
Aug 16, 2022 2.330 2.640 2.330 2.640 483,058 +0.24(+10.00%)
Aug 15, 2022 2.300 2.440 2.260 2.400 252,041 +0.11(+4.80%)
Aug 12, 2022 2.240 2.330 2.240 2.290 163,917 +0.05(+2.23%)
Aug 11, 2022 2.350 2.490 2.150 2.240 262,946 -0.11(-4.88%)
Aug 10, 2022 2.420 2.450 2.280 2.355 333,872 -0.06(-2.28%)
Aug 09, 2022 2.300 2.420 2.215 2.410 661,634 +0.13(+5.70%)
Aug 08, 2022 2.150 2.290 2.075 2.280 325,201 +0.22(+10.68%)
Aug 05, 2022 2.070 2.111 2.010 2.060 251,265 +0.05(+2.49%)
Aug 04, 2022 1.933 2.060 1.920 2.010 421,636 +0.10(+5.24%)
Aug 03, 2022 1.730 1.910 1.720 1.910 236,980 +0.15(+8.52%)
Aug 02, 2022 1.730 1.770 1.710 1.760 137,306 +0.03(+1.73%)
Aug 01, 2022 1.880 1.880 1.710 1.730 95,589 -0.02(-1.14%)
Jul 29, 2022 1.720 1.760 1.694 1.750 117,047 +0.02(+1.16%)
Jul 28, 2022 1.630 1.770 1.630 1.730 182,942 -0.01(-0.57%)
Jul 27, 2022 1.510 1.750 1.510 1.740 184,691 +0.15(+9.43%)
Jul 26, 2022 1.700 1.700 1.580 1.590 116,219 -0.06(-3.64%)
Jul 25, 2022 1.730 1.780 1.650 1.650 224,410 -0.08(-4.62%)
Jul 22, 2022 1.650 1.820 1.650 1.730 526,276 +0.15(+9.29%)
Jul 21, 2022 1.360 1.583 1.360 1.583 365,577 +0.25(+19.02%)
Jul 20, 2022 1.400 1.400 1.310 1.330 131,343 +0.02(+1.49%)
Jul 19, 2022 1.375 1.400 1.210 1.310 163,107 +0.00(+0.04%)
Jul 18, 2022 1.200 1.360 1.200 1.310 200,116 +0.07(+5.65%)
Jul 15, 2022 1.250 1.270 1.200 1.240 194,457 +0.01(+0.81%)
Jul 14, 2022 1.240 1.260 1.200 1.230 182,381 -0.03(-2.38%)
Jul 13, 2022 1.290 1.320 1.260 1.260 228,145 -0.03(-2.33%)
Jul 12, 2022 1.300 1.420 1.270 1.290 257,088 -0.08(-5.84%)
Jul 11, 2022 1.300 1.400 1.300 1.370 218,577 -0.06(-4.20%)
Jul 08, 2022 1.500 1.500 1.400 1.430 167,586 -0.05(-3.38%)
Jul 07, 2022 1.380 1.510 1.380 1.480 112,184 +0.08(+5.71%)
Jul 06, 2022 1.440 1.450 1.370 1.400 211,138 -0.04(-2.78%)
Jul 05, 2022 1.400 1.520 1.380 1.440 195,259 -0.05(-3.36%)
Jul 01, 2022 1.402 1.510 1.400 1.490 148,920 +0.05(+3.47%)
Jun 30, 2022 1.420 1.465 1.400 1.440 171,808 -0.04(-2.70%)
Jun 29, 2022 1.510 1.620 1.450 1.480 446,616 -0.15(-9.20%)
Jun 28, 2022 1.670 1.780 1.590 1.630 322,330 -0.04(-2.40%)
Jun 27, 2022 1.550 1.700 1.500 1.670 237,886 +0.14(+9.15%)
Jun 24, 2022 1.450 1.580 1.450 1.530 139,073 +0.02(+1.32%)
Jun 23, 2022 1.530 1.560 1.460 1.510 188,608 -0.01(-0.98%)
Jun 22, 2022 1.620 1.620 1.520 1.525 176,313 -0.05(-2.87%)
Jun 21, 2022 1.690 1.750 1.560 1.570 423,132 +0.12(+8.28%)
Jun 17, 2022 1.410 1.460 1.360 1.450 219,095 +0.05(+3.79%)
Jun 16, 2022 1.530 1.550 1.390 1.397 446,022 -0.14(-9.29%)
Jun 15, 2022 1.500 1.600 1.500 1.540 332,293 -0.02(-1.06%)
Jun 14, 2022 1.670 1.680 1.540 1.556 603,378 -0.14(-8.44%)
Jun 13, 2022 1.730 1.760 1.650 1.700 520,156 -0.20(-10.53%)
Jun 10, 2022 1.970 1.970 1.830 1.900 439,216 -0.07(-3.55%)
Jun 09, 2022 2.090 2.090 1.920 1.970 317,925 -0.08(-3.93%)
Jun 08, 2022 2.110 2.125 2.050 2.050 159,425 -0.06(-2.82%)
Jun 07, 2022 2.080 2.110 2.040 2.110 200,407 +0.01(+0.47%)
Jun 06, 2022 2.110 2.240 2.090 2.100 148,822 -0.01(-0.47%)
Jun 03, 2022 2.200 2.200 2.090 2.110 147,382 -0.05(-2.41%)
Jun 02, 2022 2.020 2.190 2.010 2.162 226,982 +0.12(+5.99%)
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.