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

American Lithium Corp (TSV: LI )

0.9900 -0.0300 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.000 1.000 0.9800 0.9900 231,053 -0.03(-2.94%)
Nov 21, 2024 1.040 1.080 0.9900 1.020 435,150 +0.02(+2.00%)
Nov 20, 2024 1.000 1.010 0.9700 1.000 106,243 +0.03(+3.09%)
Nov 19, 2024 0.9700 1.030 0.9600 0.9700 199,888 -0.01(-1.02%)
Nov 18, 2024 1.000 1.050 0.9800 0.9800 231,645 -0.05(-4.85%)
Nov 15, 2024 1.000 1.040 0.9900 1.030 175,356 +0.01(+0.98%)
Nov 14, 2024 1.070 1.070 1.000 1.020 81,108 -0.02(-1.92%)
Nov 13, 2024 1.020 1.090 0.9900 1.040 235,727 +0.03(+2.97%)
Nov 12, 2024 0.9000 1.040 0.8900 1.010 506,970 +0.08(+8.60%)
Nov 11, 2024 0.9500 0.9600 0.8700 0.9300 414,643 -0.07(-7.00%)
Nov 08, 2024 1.020 1.030 0.9900 1.000 79,809 +0.00(+0.00%)
Nov 07, 2024 1.000 1.030 0.9900 1.000 291,947 +0.01(+1.01%)
Nov 06, 2024 1.020 1.020 0.9100 0.9900 229,574 -0.04(-3.88%)
Nov 05, 2024 0.9700 1.030 0.9500 1.030 151,814 +0.05(+5.10%)
Nov 04, 2024 1.040 1.040 0.9500 0.9800 191,749 -0.07(-6.67%)
Nov 01, 2024 1.010 1.050 1.010 1.050 112,927 +0.04(+3.96%)
Oct 31, 2024 1.080 1.080 1.010 1.010 174,379 -0.06(-5.61%)
Oct 30, 2024 1.090 1.090 1.040 1.070 161,422 -0.06(-5.31%)
Oct 29, 2024 1.150 1.150 1.090 1.130 194,574 +0.00(+0.00%)
Oct 28, 2024 1.130 1.180 1.100 1.130 192,557 +0.01(+0.89%)
Oct 25, 2024 1.130 1.130 1.070 1.120 169,385 -0.02(-1.75%)
Oct 24, 2024 1.060 1.140 1.060 1.140 141,210 +0.02(+1.79%)
Oct 23, 2024 1.140 1.140 1.060 1.120 107,888 -0.03(-2.61%)
Oct 22, 2024 1.000 1.170 1.000 1.150 328,952 +0.10(+9.52%)
Oct 21, 2024 1.120 1.120 1.000 1.050 289,650 -0.06(-5.41%)
Oct 18, 2024 1.210 1.220 1.110 1.110 179,527 -0.08(-6.72%)
Oct 17, 2024 1.140 1.220 1.140 1.190 353,123 +0.11(+10.19%)
Oct 16, 2024 1.140 1.140 1.040 1.080 320,337 -0.05(-4.42%)
Oct 15, 2024 1.320 1.340 1.090 1.130 1,040,935 -0.15(-11.72%)
Oct 11, 2024 1.280 0 +0.22(+20.75%)
Oct 10, 2024 1.000 1.160 1.000 1.060 986,292 +0.13(+13.98%)
Oct 09, 2024 0.8000 0.9400 0.8000 0.9300 304,271 +0.15(+19.23%)
Oct 08, 2024 0.8400 0.8500 0.7800 0.7800 175,252 -0.05(-6.02%)
Oct 07, 2024 0.7600 0.8300 0.7500 0.8300 486,227 +0.11(+15.28%)
Oct 04, 2024 0.7100 0.7400 0.7100 0.7200 85,850 +0.02(+2.86%)
Oct 03, 2024 0.7300 0.7300 0.7000 0.7000 76,742 -0.03(-4.11%)
Oct 02, 2024 0.7500 0.7500 0.7100 0.7300 70,095 -0.02(-2.67%)
Oct 01, 2024 0.7600 0.7800 0.7500 0.7500 65,740 +0.01(+1.35%)
Sep 30, 2024 0.7300 0.8000 0.7300 0.7400 141,420 -0.01(-1.33%)
Sep 27, 2024 0.8700 0.8700 0.7500 0.7500 262,133 -0.12(-13.79%)
Sep 26, 2024 0.7000 0.8700 0.7000 0.8700 649,250 +0.20(+29.85%)
Sep 25, 2024 0.5700 0.6700 0.5700 0.6700 211,208 +0.11(+19.64%)
Sep 24, 2024 0.5700 0.6000 0.5600 0.5600 194,031 +0.01(+1.82%)
Sep 23, 2024 0.5000 0.6000 0.5000 0.5500 470,461 +0.05(+10.00%)
Sep 20, 2024 0.5100 0.5100 0.5000 0.5000 41,578 +0.00(+0.00%)
Sep 19, 2024 0.5200 0.5300 0.5000 0.5000 38,915 -0.02(-3.85%)
Sep 18, 2024 0.5100 0.5200 0.5100 0.5200 40,550 +0.00(+0.00%)
Sep 17, 2024 0.5300 0.5300 0.5000 0.5200 94,532 -0.01(-1.89%)
Sep 16, 2024 0.5200 0.5300 0.5100 0.5300 45,610 +0.03(+6.00%)
Sep 13, 2024 0.5200 0.5200 0.5000 0.5000 33,023 -0.03(-5.66%)
Sep 12, 2024 0.4800 0.5300 0.4800 0.5300 103,412 +0.07(+13.98%)
Sep 11, 2024 0.4700 0.4900 0.4600 0.4650 146,197 +0.02(+3.33%)
Sep 10, 2024 0.4850 0.4850 0.4400 0.4500 113,365 -0.03(-7.22%)
Sep 09, 2024 0.4950 0.5000 0.4850 0.4850 41,960 -0.01(-1.02%)
Sep 06, 2024 0.5200 0.5200 0.4900 0.4900 21,719 -0.03(-5.77%)
Sep 05, 2024 0.5200 0.5200 0.5100 0.5200 45,156 +0.00(+0.00%)
Sep 04, 2024 0.5200 0.5300 0.5200 0.5200 46,500 +0.01(+1.96%)
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.