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

American Lithium Corp. - Common Stock (NQ: AMLI )

0.6600 -0.0200 (-2.94%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 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 (%)
Apr 30, 2024 0.6000 0.6101 0.5777 0.5921 365,694 +0.01(+1.39%)
Apr 29, 2024 0.5590 0.5898 0.5464 0.5840 294,006 +0.04(+7.35%)
Apr 26, 2024 0.5450 0.5600 0.5311 0.5440 168,380 +0.00(+0.91%)
Apr 25, 2024 0.5500 0.5500 0.5227 0.5391 170,197 -0.02(-2.86%)
Apr 24, 2024 0.5200 0.5598 0.5200 0.5550 311,912 +0.04(+7.77%)
Apr 23, 2024 0.4700 0.5250 0.4648 0.5150 590,387 +0.02(+3.83%)
Apr 22, 2024 0.5200 0.5330 0.4853 0.4960 688,282 -0.04(-7.94%)
Apr 19, 2024 0.5600 0.5600 0.5222 0.5388 362,347 -0.02(-3.79%)
Apr 18, 2024 0.5800 0.5800 0.5500 0.5600 364,811 -0.03(-4.76%)
Apr 17, 2024 0.5800 0.6100 0.5800 0.5880 192,694 -0.00(-0.32%)
Apr 16, 2024 0.6130 0.6160 0.5700 0.5899 780,137 -0.04(-6.35%)
Apr 15, 2024 0.6620 0.6765 0.6136 0.6299 615,236 -0.05(-7.08%)
Apr 12, 2024 0.6800 0.6928 0.6571 0.6779 382,367 -0.01(-0.96%)
Apr 11, 2024 0.6750 0.6965 0.6725 0.6845 308,022 +0.00(+0.68%)
Apr 10, 2024 0.6900 0.6952 0.6567 0.6799 437,322 -0.02(-2.87%)
Apr 09, 2024 0.7000 0.7200 0.6971 0.7000 178,139 -0.01(-1.41%)
Apr 08, 2024 0.7000 0.7230 0.6999 0.7100 160,188 -0.01(-1.39%)
Apr 05, 2024 0.7145 0.7250 0.6971 0.7200 236,864 -0.01(-1.07%)
Apr 04, 2024 0.7100 0.7368 0.7049 0.7278 363,811 +0.01(+1.22%)
Apr 03, 2024 0.7100 0.7252 0.6983 0.7190 452,180 +0.01(+1.28%)
Apr 02, 2024 0.6900 0.7100 0.6817 0.7099 388,733 +0.02(+3.03%)
Apr 01, 2024 0.7051 0.7051 0.6750 0.6890 318,352 +0.01(+1.32%)
Mar 28, 2024 0.6700 0.7100 0.6600 0.6800 676,877 +0.01(+1.64%)
Mar 27, 2024 0.6700 0.6969 0.6610 0.6690 471,875 -0.00(-0.15%)
Mar 26, 2024 0.6900 0.6962 0.6700 0.6700 242,599 -0.02(-2.52%)
Mar 25, 2024 0.6900 0.7000 0.6810 0.6873 281,738 -0.01(-1.67%)
Mar 22, 2024 0.7090 0.7141 0.6793 0.6990 351,747 +0.01(+0.92%)
Mar 21, 2024 0.7100 0.7136 0.6860 0.6926 370,358 -0.02(-2.18%)
Mar 20, 2024 0.6851 0.7188 0.6810 0.7080 315,238 +0.02(+3.34%)
Mar 19, 2024 0.7085 0.7100 0.6813 0.6851 390,020 -0.02(-3.03%)
Mar 18, 2024 0.7000 0.7260 0.6930 0.7065 292,539 +0.02(+2.41%)
Mar 15, 2024 0.7283 0.7484 0.6899 0.6899 692,362 -0.04(-5.48%)
Mar 14, 2024 0.7595 0.7700 0.7002 0.7299 715,821 -0.03(-3.96%)
Mar 13, 2024 0.7535 0.7718 0.7431 0.7600 209,636 +0.01(+1.32%)
Mar 12, 2024 0.7700 0.7775 0.7329 0.7501 314,066 -0.03(-3.46%)
Mar 11, 2024 0.8023 0.8198 0.7450 0.7770 292,255 -0.02(-2.88%)
Mar 08, 2024 0.8400 0.8500 0.7700 0.8000 387,141 -0.02(-2.44%)
Mar 07, 2024 0.8000 0.8400 0.7920 0.8200 407,919 +0.03(+4.14%)
Mar 06, 2024 0.7180 0.7950 0.7180 0.7874 324,017 +0.06(+8.64%)
Mar 05, 2024 0.7322 0.7497 0.7101 0.7248 304,776 -0.02(-2.07%)
Mar 04, 2024 0.8200 0.8400 0.7396 0.7401 531,132 -0.08(-9.74%)
Mar 01, 2024 0.7400 0.8400 0.7170 0.8200 1,096,972 +0.12(+17.99%)
Feb 29, 2024 0.6700 0.7299 0.6670 0.6950 436,557 +0.01(+1.86%)
Feb 28, 2024 0.6998 0.7103 0.6802 0.6823 421,852 -0.01(-1.49%)
Feb 27, 2024 0.6700 0.7050 0.6700 0.6926 433,907 -0.00(-0.35%)
Feb 26, 2024 0.7000 0.7099 0.6833 0.6950 363,772 -0.01(-0.71%)
Feb 23, 2024 0.7000 0.7186 0.6700 0.7000 687,791 -0.01(-1.41%)
Feb 22, 2024 0.7310 0.7500 0.7040 0.7100 321,176 -0.04(-4.70%)
Feb 21, 2024 0.7500 0.7596 0.7300 0.7450 267,651 +0.01(+0.68%)
Feb 20, 2024 0.8010 0.8010 0.7400 0.7400 614,605 -0.05(-6.49%)
Feb 16, 2024 0.7600 0.7955 0.7200 0.7914 406,510 +0.06(+8.41%)
Feb 15, 2024 0.7200 0.7400 0.7150 0.7300 207,535 -0.00(-0.27%)
Feb 14, 2024 0.7300 0.7330 0.7101 0.7320 227,577 -0.00(-0.27%)
Feb 13, 2024 0.7600 0.7740 0.7100 0.7340 321,429 -0.03(-3.29%)
Feb 12, 2024 0.7900 0.8000 0.7400 0.7590 269,827 -0.01(-1.30%)
Feb 09, 2024 0.7131 0.7800 0.7131 0.7690 359,460 +0.05(+7.54%)
Feb 08, 2024 0.7350 0.7407 0.7102 0.7151 417,192 -0.02(-2.71%)
Feb 07, 2024 0.7428 0.7700 0.7201 0.7350 264,756 -0.01(-0.81%)
Feb 06, 2024 0.7200 0.7800 0.6911 0.7410 558,504 +0.02(+2.92%)
Feb 05, 2024 0.8000 0.8100 0.6900 0.7200 1,174,044 -0.13(-15.59%)
Feb 02, 2024 0.8800 0.9000 0.8300 0.8530 752,617 -0.03(-3.28%)
Feb 01, 2024 0.8885 0.9200 0.8700 0.8819 365,697 +0.01(+1.23%)
Jan 31, 2024 0.9603 0.9700 0.8712 0.8712 938,947 -0.10(-10.19%)
Jan 30, 2024 0.9900 0.9900 0.9603 0.9700 227,239 -0.02(-2.22%)
Jan 29, 2024 0.9100 0.9989 0.9100 0.9920 531,974 +0.03(+3.33%)
Jan 26, 2024 0.9896 0.9945 0.9520 0.9600 296,290 -0.02(-2.41%)
Jan 25, 2024 1.000 1.010 0.9700 0.9837 759,711 -0.04(-3.56%)
Jan 24, 2024 1.040 1.060 1.000 1.020 353,815 -0.02(-1.92%)
Jan 23, 2024 1.060 1.060 1.029 1.040 211,974 +0.00(+0.00%)
Jan 22, 2024 1.030 1.050 1.020 1.040 305,019 +0.02(+1.96%)
Jan 19, 2024 1.030 1.046 1.010 1.020 1,090,086 -0.03(-2.86%)
Jan 18, 2024 1.080 1.110 1.040 1.050 722,310 -0.05(-4.55%)
Jan 17, 2024 1.110 1.115 1.080 1.100 365,112 -0.01(-0.90%)
Jan 16, 2024 1.160 1.180 1.110 1.110 428,136 -0.05(-4.31%)
Jan 12, 2024 1.140 1.200 1.140 1.160 384,738 +0.01(+0.87%)
Jan 11, 2024 1.160 1.181 1.121 1.150 439,196 -0.02(-1.71%)
Jan 10, 2024 1.190 1.240 1.160 1.170 861,494 +0.04(+3.54%)
Jan 09, 2024 1.140 1.140 1.090 1.130 410,481 +0.00(+0.00%)
Jan 08, 2024 1.130 1.145 1.090 1.130 561,884 -0.01(-0.88%)
Jan 05, 2024 1.170 1.220 1.140 1.140 885,294 -0.01(-0.87%)
Jan 04, 2024 1.140 1.150 1.120 1.150 254,487 +0.00(+0.00%)
Jan 03, 2024 1.160 1.170 1.121 1.150 228,534 -0.01(-0.86%)
Jan 02, 2024 1.110 1.185 1.110 1.160 476,967 +0.06(+5.45%)
Dec 29, 2023 1.160 1.160 1.070 1.100 1,443,945 -0.05(-4.35%)
Dec 28, 2023 1.170 1.180 1.130 1.150 521,355 -0.02(-1.71%)
Dec 27, 2023 1.190 1.200 1.150 1.170 588,595 -0.04(-3.31%)
Dec 26, 2023 1.200 1.240 1.190 1.210 252,900 -0.01(-0.82%)
Dec 22, 2023 1.190 1.230 1.170 1.220 615,521 -0.02(-1.61%)
Dec 21, 2023 1.200 1.240 1.200 1.240 366,727 +0.04(+3.33%)
Dec 20, 2023 1.250 1.260 1.200 1.200 534,328 -0.04(-3.23%)
Dec 19, 2023 1.210 1.270 1.210 1.240 476,975 +0.02(+1.64%)
Dec 18, 2023 1.290 1.290 1.210 1.220 593,039 -0.05(-3.94%)
Dec 15, 2023 1.190 1.290 1.160 1.270 816,237 +0.12(+10.43%)
Dec 14, 2023 1.100 1.160 1.100 1.150 661,741 +0.04(+3.60%)
Dec 13, 2023 1.080 1.120 1.070 1.110 315,724 +0.02(+1.83%)
Dec 12, 2023 1.100 1.120 1.080 1.090 261,786 +0.01(+0.93%)
Dec 11, 2023 1.090 1.140 1.080 1.080 389,670 -0.07(-6.09%)
Dec 08, 2023 1.110 1.150 1.090 1.150 205,446 +0.05(+4.55%)
Dec 07, 2023 1.100 1.130 1.070 1.100 588,050 -0.01(-0.90%)
Dec 06, 2023 1.100 1.150 1.100 1.110 396,686 +0.01(+0.91%)
Dec 05, 2023 1.120 1.160 1.100 1.100 320,707 -0.05(-4.35%)
Dec 04, 2023 1.150 1.190 1.135 1.150 239,474 -0.02(-1.71%)
Dec 01, 2023 1.100 1.200 1.090 1.170 445,283 +0.04(+3.54%)
Nov 30, 2023 1.100 1.140 1.080 1.130 387,563 +0.03(+2.73%)
Nov 29, 2023 1.100 1.120 1.080 1.100 470,942 -0.01(-1.35%)
Nov 28, 2023 1.120 1.130 1.090 1.115 249,789 +0.01(+1.36%)
Nov 27, 2023 1.110 1.140 1.100 1.100 345,807 -0.04(-3.51%)
Nov 24, 2023 1.110 1.160 1.110 1.140 62,590 +0.02(+1.79%)
Nov 22, 2023 1.120 1.140 1.110 1.120 217,332 -0.01(-0.88%)
Nov 21, 2023 1.160 1.200 1.130 1.130 147,287 -0.06(-5.04%)
Nov 20, 2023 1.180 1.200 1.160 1.190 244,227 +0.01(+0.85%)
Nov 17, 2023 1.180 1.180 1.140 1.180 223,346 +0.02(+1.72%)
Nov 16, 2023 1.170 1.250 1.145 1.160 193,350 -0.01(-0.85%)
Nov 15, 2023 1.140 1.270 1.140 1.170 442,284 +0.01(+0.86%)
Nov 14, 2023 1.280 1.280 1.130 1.160 479,757 -0.07(-5.69%)
Nov 13, 2023 1.060 1.240 1.060 1.230 493,510 +0.17(+16.04%)
Nov 10, 2023 1.070 1.100 1.050 1.060 223,115 -0.02(-1.85%)
Nov 09, 2023 1.070 1.110 1.070 1.080 228,478 -0.01(-0.92%)
Nov 08, 2023 1.170 1.170 1.052 1.090 396,007 -0.09(-7.63%)
Nov 07, 2023 1.150 1.194 1.100 1.180 230,876 +0.02(+1.72%)
Nov 06, 2023 1.210 1.230 1.150 1.160 207,265 -0.06(-4.92%)
Nov 03, 2023 1.220 1.260 1.210 1.220 314,840 +0.02(+1.67%)
Nov 02, 2023 1.300 1.300 1.200 1.200 269,600 -0.06(-4.76%)
Nov 01, 2023 1.260 1.270 1.150 1.260 414,726 +0.04(+3.28%)
Oct 31, 2023 1.050 1.250 1.050 1.220 579,619 +0.18(+17.31%)
Oct 30, 2023 1.070 1.080 1.040 1.040 205,101 -0.02(-1.89%)
Oct 27, 2023 1.080 1.080 1.040 1.060 268,555 -0.01(-0.93%)
Oct 26, 2023 1.080 1.100 1.050 1.070 213,146 -0.03(-2.73%)
Oct 25, 2023 1.100 1.110 1.060 1.100 240,020 +0.00(+0.00%)
Oct 24, 2023 1.060 1.120 1.000 1.100 351,540 +0.06(+5.77%)
Oct 23, 2023 1.110 1.110 1.040 1.040 467,101 -0.09(-7.96%)
Oct 20, 2023 1.110 1.150 1.080 1.130 401,796 -0.01(-0.88%)
Oct 19, 2023 1.200 1.210 1.130 1.140 681,556 -0.09(-7.32%)
Oct 18, 2023 1.220 1.240 1.200 1.230 445,543 -0.01(-0.81%)
Oct 17, 2023 1.230 1.250 1.220 1.240 264,545 +0.00(+0.00%)
Oct 16, 2023 1.250 1.270 1.230 1.240 239,380 +0.00(+0.00%)
Oct 13, 2023 1.250 1.290 1.225 1.240 203,954 -0.02(-1.59%)
Oct 12, 2023 1.320 1.320 1.260 1.260 266,848 -0.06(-4.55%)
Oct 11, 2023 1.300 1.350 1.300 1.320 254,418 +0.00(+0.00%)
Oct 10, 2023 1.290 1.350 1.290 1.320 196,712 +0.02(+1.54%)
Oct 09, 2023 1.280 1.310 1.250 1.300 404,561 -0.04(-2.99%)
Oct 06, 2023 1.310 1.350 1.270 1.340 249,569 +0.02(+1.52%)
Oct 05, 2023 1.330 1.350 1.285 1.320 245,571 +0.00(+0.00%)
Oct 04, 2023 1.340 1.360 1.280 1.320 283,088 -0.04(-2.94%)
Oct 03, 2023 1.370 1.380 1.350 1.360 97,692 -0.01(-0.73%)
Oct 02, 2023 1.450 1.450 1.350 1.370 221,531 -0.06(-4.20%)
Sep 29, 2023 1.460 1.480 1.410 1.430 132,373 +0.00(+0.00%)
Sep 28, 2023 1.400 1.470 1.390 1.430 328,895 +0.04(+2.88%)
Sep 27, 2023 1.410 1.430 1.355 1.390 208,330 +0.00(+0.00%)
Sep 26, 2023 1.390 1.420 1.380 1.390 149,315 -0.02(-1.42%)
Sep 25, 2023 1.390 1.410 1.390 1.410 140,465 +0.00(+0.00%)
Sep 22, 2023 1.400 1.430 1.380 1.410 332,051 +0.03(+2.17%)
Sep 21, 2023 1.390 1.410 1.330 1.380 430,529 -0.04(-2.82%)
Sep 20, 2023 1.490 1.490 1.410 1.420 180,700 -0.05(-3.40%)
Sep 19, 2023 1.500 1.500 1.430 1.470 303,975 -0.03(-2.00%)
Sep 18, 2023 1.590 1.590 1.470 1.500 443,307 -0.10(-6.25%)
Sep 15, 2023 1.570 1.630 1.530 1.600 355,625 +0.02(+1.27%)
Sep 14, 2023 1.500 1.590 1.483 1.580 474,444 +0.10(+6.76%)
Sep 13, 2023 1.460 1.480 1.430 1.480 188,671 +0.01(+0.68%)
Sep 12, 2023 1.480 1.500 1.430 1.470 270,129 -0.03(-2.00%)
Sep 11, 2023 1.470 1.510 1.450 1.500 298,283 +0.05(+3.45%)
Sep 08, 2023 1.560 1.580 1.430 1.450 308,108 -0.10(-6.45%)
Sep 07, 2023 1.430 1.550 1.400 1.550 371,287 +0.15(+10.71%)
Sep 06, 2023 1.510 1.540 1.400 1.400 664,644 -0.16(-10.26%)
Sep 05, 2023 1.680 1.730 1.510 1.560 971,398 -0.12(-7.14%)
Sep 01, 2023 1.630 1.680 1.550 1.680 685,424 +0.06(+3.70%)
Aug 31, 2023 1.590 1.630 1.530 1.620 600,401 +0.05(+3.18%)
Aug 30, 2023 1.600 1.630 1.510 1.570 604,930 +0.00(+0.00%)
Aug 29, 2023 1.400 1.625 1.360 1.570 2,287,126 +0.19(+13.77%)
Aug 28, 2023 1.210 1.400 1.200 1.380 1,339,997 +0.18(+15.00%)
Aug 25, 2023 1.220 1.240 1.170 1.200 408,139 -0.03(-2.44%)
Aug 24, 2023 1.270 1.270 1.200 1.230 451,862 -0.01(-0.81%)
Aug 23, 2023 1.240 1.280 1.220 1.240 185,542 -0.01(-0.80%)
Aug 22, 2023 1.280 1.285 1.210 1.250 479,341 -0.01(-0.79%)
Aug 21, 2023 1.250 1.280 1.240 1.260 373,284 +0.02(+1.61%)
Aug 18, 2023 1.210 1.260 1.200 1.240 544,223 +0.04(+3.33%)
Aug 17, 2023 1.260 1.260 1.200 1.200 467,631 -0.03(-2.44%)
Aug 16, 2023 1.280 1.300 1.230 1.230 475,855 -0.05(-3.91%)
Aug 15, 2023 1.230 1.310 1.220 1.280 717,651 +0.02(+1.59%)
Aug 14, 2023 1.260 1.300 1.200 1.260 814,076 -0.05(-3.82%)
Aug 11, 2023 1.230 1.320 1.140 1.310 2,185,298 -0.02(-1.50%)
Aug 10, 2023 1.380 1.410 1.305 1.330 1,574,859 -0.10(-6.99%)
Aug 09, 2023 1.510 1.511 1.420 1.430 624,934 -0.09(-5.92%)
Aug 08, 2023 1.690 1.710 1.470 1.520 1,660,010 -0.19(-11.11%)
Aug 07, 2023 1.750 1.759 1.680 1.710 430,704 -0.03(-1.72%)
Aug 04, 2023 1.740 1.790 1.730 1.740 362,989 +0.00(+0.00%)
Aug 03, 2023 1.740 1.770 1.710 1.740 538,202 -0.05(-2.79%)
Aug 02, 2023 1.850 1.850 1.725 1.790 977,375 -0.07(-3.76%)
Aug 01, 2023 1.870 1.915 1.850 1.860 442,446 -0.05(-2.62%)
Jul 31, 2023 1.900 1.930 1.880 1.910 589,622 -0.01(-0.52%)
Jul 28, 2023 1.890 1.930 1.870 1.920 336,909 +0.04(+2.13%)
Jul 27, 2023 1.960 1.970 1.853 1.880 804,189 -0.08(-4.08%)
Jul 26, 2023 1.990 1.990 1.940 1.960 288,625 +0.00(+0.00%)
Jul 25, 2023 2.000 2.000 1.945 1.960 597,874 -0.03(-1.51%)
Jul 24, 2023 2.020 2.050 1.950 1.990 553,378 -0.04(-1.97%)
Jul 21, 2023 2.020 2.050 1.980 2.030 437,234 +0.01(+0.50%)
Jul 20, 2023 2.030 2.039 1.990 2.020 314,216 -0.03(-1.46%)
Jul 19, 2023 2.050 2.058 2.030 2.050 326,656 -0.03(-1.44%)
Jul 18, 2023 2.050 2.080 2.030 2.080 284,444 +0.01(+0.48%)
Jul 17, 2023 2.050 2.070 2.020 2.070 296,103 +0.05(+2.48%)
Jul 14, 2023 2.140 2.140 2.020 2.020 570,499 -0.15(-6.91%)
Jul 13, 2023 2.080 2.180 2.060 2.170 845,722 +0.11(+5.34%)
Jul 12, 2023 2.010 2.080 2.000 2.060 559,585 +0.09(+4.57%)
Jul 11, 2023 1.980 2.000 1.950 1.970 324,650 -0.01(-0.51%)
Jul 10, 2023 1.960 2.010 1.960 1.980 343,522 -0.01(-0.50%)
Jul 07, 2023 1.950 2.020 1.940 1.990 277,932 +0.04(+2.05%)
Jul 06, 2023 2.000 2.030 1.930 1.950 352,062 -0.06(-2.99%)
Jul 05, 2023 2.000 2.040 2.000 2.010 348,442 -0.01(-0.50%)
Jul 03, 2023 1.990 2.060 1.990 2.020 302,195 +0.01(+0.50%)
Jun 30, 2023 1.990 2.035 1.960 2.010 465,572 +0.01(+0.50%)
Jun 29, 2023 2.060 2.060 1.970 2.000 442,031 -0.05(-2.44%)
Jun 28, 2023 2.030 2.050 2.000 2.050 265,072 -0.01(-0.49%)
Jun 27, 2023 1.990 2.095 1.930 2.060 1,192,333 +0.04(+1.98%)
Jun 26, 2023 2.050 2.110 2.020 2.020 430,621 -0.02(-0.98%)
Jun 23, 2023 2.090 2.090 2.020 2.040 269,426 -0.09(-4.23%)
Jun 22, 2023 2.120 2.140 2.070 2.130 299,489 -0.02(-0.93%)
Jun 21, 2023 2.190 2.220 2.080 2.150 521,244 -0.05(-2.27%)
Jun 20, 2023 2.170 2.230 2.100 2.200 1,176,318 +0.02(+0.92%)
Jun 16, 2023 2.100 2.180 2.027 2.180 1,262,654 +0.10(+4.81%)
Jun 15, 2023 2.090 2.120 1.980 2.080 885,746 -0.07(-3.26%)
May 08, 2023 2.140 2.150 2.061 2.150 241,415 +0.05(+2.38%)
May 05, 2023 2.070 2.110 2.010 2.100 229,990 +0.05(+2.44%)
May 04, 2023 2.010 2.085 2.000 2.050 237,780 +0.04(+1.99%)
May 03, 2023 2.020 2.110 2.010 2.010 217,696 -0.02(-0.99%)
May 02, 2023 2.090 2.100 2.020 2.030 261,341 -0.08(-3.79%)
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.