Skip to main content

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

0.5878 +0.0107 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.6000 0.5999 0.5700 0.5878 232,051 +0.01(+1.85%)
Jun 17, 2024 0.6200 0.6220 0.5615 0.5771 497,688 -0.04(-6.25%)
Jun 14, 2024 0.5700 0.6291 0.5700 0.6156 249,125 +0.02(+2.70%)
Jun 13, 2024 0.5900 0.6000 0.5705 0.5994 314,626 -0.00(-0.13%)
Jun 12, 2024 0.6110 0.6388 0.6002 0.6002 126,367 -0.02(-3.19%)
Jun 11, 2024 0.6500 0.6671 0.6100 0.6200 338,531 -0.03(-3.88%)
Jun 10, 2024 0.6600 0.6700 0.6400 0.6450 238,635 -0.03(-4.03%)
Jun 07, 2024 0.6700 0.6849 0.6583 0.6721 155,556 +0.00(+0.31%)
Jun 06, 2024 0.6400 0.6800 0.6305 0.6700 193,707 +0.02(+3.08%)
Jun 05, 2024 0.6400 0.6699 0.6303 0.6500 220,553 -0.01(-2.18%)
Jun 04, 2024 0.6520 0.6749 0.6520 0.6645 123,215 -0.01(-1.70%)
Jun 03, 2024 0.6900 0.7179 0.6613 0.6760 169,505 -0.01(-1.49%)
May 31, 2024 0.7000 0.7145 0.6718 0.6862 141,518 -0.01(-1.70%)
May 30, 2024 0.6800 0.7349 0.6800 0.6981 154,988 +0.00(+0.30%)
May 29, 2024 0.7000 0.7074 0.6600 0.6960 222,487 -0.01(-1.51%)
May 28, 2024 0.7330 0.7397 0.6869 0.7067 395,313 +0.00(+0.38%)
May 24, 2024 0.6910 0.7500 0.6910 0.7040 204,998 +0.01(+1.22%)
May 23, 2024 0.7100 0.7500 0.6708 0.6955 402,554 -0.02(-3.08%)
May 22, 2024 0.7700 0.7824 0.7176 0.7176 303,900 -0.06(-8.26%)
May 21, 2024 0.8133 0.8480 0.7326 0.7822 505,995 -0.03(-3.43%)
May 20, 2024 0.7800 0.8500 0.7750 0.8100 566,625 +0.06(+7.71%)
May 17, 2024 0.6900 0.7700 0.6900 0.7520 654,642 +0.06(+7.89%)
May 16, 2024 0.6600 0.7090 0.6501 0.6970 181,027 +0.02(+3.57%)
May 15, 2024 0.6800 0.6823 0.6500 0.6730 244,028 +0.03(+3.86%)
May 14, 2024 0.6350 0.6925 0.6350 0.6480 421,791 -0.02(-3.20%)
May 13, 2024 0.6900 0.7000 0.6622 0.6694 289,128 -0.00(-0.68%)
May 10, 2024 0.6580 0.7000 0.6580 0.6740 329,004 +0.04(+5.78%)
May 09, 2024 0.6100 0.6449 0.6100 0.6372 173,102 +0.03(+4.46%)
May 08, 2024 0.6270 0.6313 0.6100 0.6100 118,729 -0.02(-3.08%)
May 07, 2024 0.6400 0.6464 0.6231 0.6294 104,089 -0.01(-2.02%)
May 06, 2024 0.6700 0.6800 0.6400 0.6424 309,204 -0.04(-5.53%)
May 03, 2024 0.6800 0.6900 0.6500 0.6800 213,599 +0.01(+0.94%)
May 02, 2024 0.6700 0.6899 0.6308 0.6737 472,181 +0.05(+8.84%)
May 01, 2024 0.6200 0.6250 0.5800 0.6190 260,023 +0.03(+4.54%)
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%)
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.