Skip to main content

American Lithium Corp (TSV: LI )

0.9800 -0.0700 (-6.67%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.