Skip to main content

American Lithium Corp (TSV: LI )

0.5600 -0.0100 (-1.75%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.5400 0.5700 0.5300 0.5700 317,869 +0.03(+5.56%)
Dec 20, 2024 0.5000 0.5400 0.5000 0.5400 326,804 +0.03(+5.88%)
Dec 19, 2024 0.5100 0.5200 0.4900 0.5100 197,877 -0.02(-3.77%)
Dec 18, 2024 0.5000 0.5300 0.5000 0.5300 295,340 -0.01(-1.85%)
Dec 17, 2024 0.5400 0.5400 0.4980 0.5400 313,752 +0.00(+0.00%)
Dec 16, 2024 0.5700 0.5700 0.5300 0.5400 746,417 -0.04(-6.90%)
Dec 13, 2024 0.5900 0.5900 0.5300 0.5800 731,007 -0.02(-3.33%)
Dec 12, 2024 0.5900 0.6300 0.5700 0.6000 874,757 -0.03(-4.76%)
Dec 11, 2024 0.6700 0.6800 0.5700 0.6300 2,445,300 -0.25(-28.41%)
Dec 10, 2024 0.8800 0.9400 0.8800 0.8800 73,260 -0.01(-1.12%)
Dec 09, 2024 0.8200 0.9400 0.8200 0.8900 466,849 +0.09(+11.25%)
Dec 06, 2024 0.8300 0.8500 0.8000 0.8000 94,747 -0.03(-3.61%)
Dec 05, 2024 0.8200 0.8700 0.8200 0.8300 212,218 -0.01(-1.19%)
Dec 04, 2024 0.8400 0.8800 0.8300 0.8400 201,047 -0.04(-4.55%)
Dec 03, 2024 0.9300 0.9300 0.8800 0.8800 140,962 -0.05(-5.38%)
Dec 02, 2024 0.9700 0.9700 0.9100 0.9300 195,644 -0.03(-3.12%)
Nov 29, 2024 0.9500 0.9700 0.9400 0.9600 35,403 +0.01(+1.05%)
Nov 28, 2024 0.9400 0.9700 0.9400 0.9500 219,956 +0.00(+0.00%)
Nov 27, 2024 0.9400 0.9700 0.9300 0.9500 81,130 +0.03(+3.26%)
Nov 26, 2024 0.9400 0.9600 0.9200 0.9200 58,748 -0.02(-2.13%)
Nov 25, 2024 0.9700 0.9800 0.9400 0.9400 204,053 -0.05(-5.05%)
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%)
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.