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 )

0.3598 +0.0113 (+3.24%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3400 0.3646 0.3400 0.3598 613,988 +0.01(+3.24%)
Dec 19, 2024 0.3500 0.3699 0.3393 0.3485 544,396 -0.00(-0.46%)
Dec 18, 2024 0.3700 0.3700 0.3500 0.3501 840,861 -0.02(-5.38%)
Dec 17, 2024 0.3700 0.3776 0.3400 0.3700 1,065,357 -0.00(-0.08%)
Dec 16, 2024 0.3937 0.3945 0.3700 0.3703 1,114,047 -0.02(-6.02%)
Dec 13, 2024 0.4041 0.4200 0.3726 0.3940 1,288,237 -0.02(-5.54%)
Dec 12, 2024 0.4286 0.4500 0.4000 0.4171 1,152,315 -0.01(-1.39%)
Dec 11, 2024 0.4800 0.4810 0.4000 0.4230 6,356,634 -0.20(-32.34%)
Dec 10, 2024 0.6500 0.7000 0.6250 0.6252 735,705 -0.01(-0.81%)
Dec 09, 2024 0.5830 0.6753 0.5800 0.6303 1,280,062 +0.05(+7.93%)
Dec 06, 2024 0.5930 0.6050 0.5762 0.5840 281,897 -0.02(-2.67%)
Dec 05, 2024 0.5900 0.6200 0.5909 0.6000 488,659 -0.01(-1.64%)
Dec 04, 2024 0.6100 0.6250 0.5955 0.6100 690,430 -0.02(-3.79%)
Dec 03, 2024 0.6700 0.6700 0.6201 0.6340 534,668 -0.04(-5.37%)
Dec 02, 2024 0.6900 0.7000 0.6500 0.6700 665,439 -0.02(-2.62%)
Nov 29, 2024 0.6900 0.6938 0.6701 0.6880 140,529 +0.00(+0.44%)
Nov 27, 2024 0.6800 0.6949 0.6600 0.6850 290,999 +0.03(+4.50%)
Nov 26, 2024 0.6776 0.6877 0.6555 0.6555 277,535 -0.02(-3.15%)
Nov 25, 2024 0.7084 0.7090 0.6700 0.6768 378,680 -0.03(-4.68%)
Nov 22, 2024 0.7200 0.7200 0.6900 0.7100 372,619 -0.01(-1.43%)
Nov 21, 2024 0.7299 0.7700 0.7020 0.7203 492,679 +0.02(+2.61%)
Nov 20, 2024 0.7100 0.7200 0.6955 0.7020 295,510 +0.01(+1.01%)
Nov 19, 2024 0.7000 0.7400 0.6820 0.6950 309,617 -0.03(-4.66%)
Nov 18, 2024 0.7100 0.7400 0.7000 0.7290 236,378 +0.01(+0.84%)
Nov 15, 2024 0.7274 0.7275 0.7000 0.7229 219,543 -0.00(-0.56%)
Nov 14, 2024 0.7700 0.7700 0.7110 0.7270 340,457 -0.03(-3.32%)
Nov 13, 2024 0.7100 0.7800 0.6921 0.7520 583,600 +0.03(+3.81%)
Nov 12, 2024 0.6648 0.7500 0.6400 0.7244 726,785 +0.06(+8.97%)
Nov 11, 2024 0.7000 0.7100 0.6251 0.6648 641,751 -0.05(-6.71%)
Nov 08, 2024 0.7312 0.7358 0.7025 0.7126 471,317 -0.02(-3.05%)
Nov 07, 2024 0.7500 0.7463 0.7200 0.7350 358,650 +0.02(+2.31%)
Nov 06, 2024 0.7300 0.7350 0.6518 0.7184 1,011,277 -0.01(-1.59%)
Nov 05, 2024 0.6990 0.7444 0.6900 0.7300 307,677 +0.03(+4.51%)
Nov 04, 2024 0.7400 0.7400 0.6600 0.6985 521,139 -0.05(-7.24%)
Nov 01, 2024 0.7500 0.7538 0.7300 0.7530 183,777 +0.02(+2.73%)
Oct 31, 2024 0.7700 0.7800 0.7253 0.7330 301,360 -0.05(-6.39%)
Oct 30, 2024 0.7900 0.8038 0.7500 0.7830 269,237 -0.03(-3.33%)
Oct 29, 2024 0.8300 0.8300 0.7861 0.8100 450,333 -0.01(-1.17%)
Oct 28, 2024 0.8110 0.8500 0.8000 0.8196 482,451 +0.03(+3.97%)
Oct 25, 2024 0.8100 0.8100 0.7700 0.7883 275,810 -0.02(-3.03%)
Oct 24, 2024 0.7900 0.8234 0.7700 0.8129 341,259 +0.03(+3.53%)
Oct 23, 2024 0.8100 0.8224 0.7663 0.7852 357,070 -0.03(-3.29%)
Oct 22, 2024 0.7200 0.8484 0.7200 0.8119 598,600 +0.05(+6.81%)
Oct 21, 2024 0.7900 0.7966 0.7036 0.7601 639,989 -0.06(-7.45%)
Oct 18, 2024 0.8900 0.8989 0.8022 0.8213 713,347 -0.03(-3.52%)
Oct 17, 2024 0.8300 0.8900 0.8021 0.8513 1,136,935 +0.05(+6.41%)
Oct 16, 2024 0.8300 0.8350 0.7500 0.8000 1,245,342 -0.04(-5.33%)
Oct 15, 2024 0.9900 0.9900 0.7994 0.8450 3,656,623 -0.27(-23.87%)
Oct 14, 2024 0.9900 1.110 0.9410 1.110 2,318,214 +0.18(+19.60%)
Oct 11, 2024 0.8500 0.9400 0.8302 0.9281 2,696,996 +0.14(+17.51%)
Oct 10, 2024 0.7302 0.8642 0.7264 0.7898 2,527,486 +0.12(+17.88%)
Oct 09, 2024 0.5900 0.6849 0.5900 0.6700 599,427 +0.09(+15.30%)
Oct 08, 2024 0.6123 0.6200 0.5500 0.5811 436,835 -0.02(-3.79%)
Oct 07, 2024 0.5700 0.6070 0.5600 0.6040 503,671 +0.05(+10.02%)
Oct 04, 2024 0.5300 0.5500 0.5230 0.5490 454,630 +0.03(+6.29%)
Oct 03, 2024 0.5300 0.5400 0.5100 0.5165 168,053 +0.00(+0.62%)
Oct 02, 2024 0.5540 0.5700 0.5133 0.5133 378,696 -0.04(-7.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.