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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Oct 29, 2021 3.100 3.330 3.090 3.230 2,153,245 +0.20(+6.60%)
Oct 28, 2021 2.640 3.040 2.640 3.030 1,809,198 +0.51(+20.24%)
Oct 27, 2021 2.570 2.650 2.460 2.520 429,907 -0.05(-1.95%)
Oct 26, 2021 2.440 2.570 603,075 +0.15(+6.20%)
Oct 25, 2021 2.400 2.460 2.370 2.420 499,319 +0.05(+2.15%)
Oct 22, 2021 2.390 2.450 2.300 2.369 685,725 +0.07(+3.00%)
Oct 21, 2021 2.460 2.485 2.190 2.300 1,512,714 -0.25(-9.77%)
Oct 20, 2021 2.670 2.680 2.380 2.549 861,739 -0.09(-3.45%)
Oct 19, 2021 2.630 2.690 2.590 2.640 529,924 +0.04(+1.54%)
Oct 18, 2021 2.530 2.670 2.500 2.600 964,280 +0.16(+6.56%)
Oct 15, 2021 2.380 2.460 2.380 2.440 873,103 +0.07(+2.95%)
Oct 14, 2021 2.330 2.420 2.240 2.370 780,615 +0.06(+2.60%)
Oct 13, 2021 2.220 2.380 2.220 2.310 1,555,387 +0.09(+4.05%)
Oct 12, 2021 2.060 2.270 2.050 2.220 1,246,183 +0.14(+6.73%)
Oct 11, 2021 2.000 2.100 1.950 2.080 905,810 +0.10(+5.05%)
Oct 08, 2021 2.000 2.026 1.950 1.980 127,536 +0.03(+1.54%)
Oct 07, 2021 1.990 2.033 1.930 1.950 320,283 +0.00(+0.05%)
Oct 06, 2021 1.970 2.000 1.920 1.949 321,692 -0.10(-4.93%)
Oct 05, 2021 1.890 2.100 1.890 2.050 617,500 +0.16(+8.64%)
Oct 04, 2021 1.920 1.920 1.828 1.887 261,717 -0.04(-2.22%)
Oct 01, 2021 1.960 2.000 1.890 1.930 192,123 -0.03(-1.54%)
Sep 30, 2021 1.900 2.000 1.890 1.960 215,059 +0.06(+3.16%)
Sep 29, 2021 1.975 1.985 1.880 1.900 197,900 -0.01(-0.29%)
Sep 28, 2021 1.950 1.950 1.831 1.905 232,032 -0.04(-2.28%)
Sep 27, 2021 1.920 1.980 1.920 1.950 220,868 +0.04(+1.91%)
Sep 24, 2021 2.090 2.090 1.880 1.913 280,328 -0.09(-4.33%)
Sep 23, 2021 1.940 2.030 1.940 2.000 245,955 +0.02(+1.01%)
Sep 22, 2021 1.980 2.170 1.960 1.980 293,328 -0.08(-3.88%)
Sep 21, 2021 1.845 2.063 1.730 2.060 461,881 +0.32(+18.39%)
Sep 20, 2021 1.920 1.920 1.720 1.740 728,580 -0.23(-11.51%)
Sep 17, 2021 2.110 2.110 1.940 1.966 296,474 -0.05(-2.36%)
Sep 16, 2021 2.180 2.180 1.985 2.014 324,356 -0.05(-2.23%)
Sep 15, 2021 2.010 2.073 1.880 2.060 333,525 +0.16(+8.42%)
Sep 14, 2021 2.210 2.210 1.900 1.900 464,261 -0.15(-7.32%)
Sep 13, 2021 2.030 2.170 2.001 2.050 357,469 +0.05(+2.50%)
Sep 10, 2021 2.140 2.208 2.000 2.000 482,175 -0.13(-6.19%)
Sep 09, 2021 1.900 2.220 1.900 2.132 585,824 +0.14(+7.14%)
Sep 08, 2021 2.100 2.160 1.950 1.990 664,645 -0.16(-7.44%)
Sep 07, 2021 2.160 2.310 2.100 2.150 551,287 -0.16(-6.93%)
Sep 03, 2021 2.120 2.340 2.050 2.310 959,126 +0.11(+5.00%)
Sep 02, 2021 2.310 2.405 2.070 2.200 1,696,596 +0.03(+1.38%)
Sep 01, 2021 1.790 2.180 1.790 2.170 2,213,404 +0.49(+29.17%)
Aug 31, 2021 1.745 1.799 1.640 1.680 458,351 -0.06(-3.45%)
Aug 30, 2021 1.800 1.900 1.700 1.740 531,728 -0.07(-3.89%)
Aug 27, 2021 1.900 2.000 1.750 1.810 1,265,115 -0.01(-0.52%)
Aug 26, 2021 1.550 1.950 1.540 1.820 1,999,116 +0.27(+17.42%)
Aug 25, 2021 1.570 1.590 1.380 1.550 592,040 +0.11(+7.32%)
Aug 24, 2021 1.320 1.452 1.300 1.444 406,430 +0.12(+9.42%)
Aug 23, 2021 1.250 1.320 1.250 1.320 365,821 +0.07(+5.60%)
Aug 20, 2021 1.250 1.359 1.250 1.250 210,163 +0.00(+0.00%)
Aug 19, 2021 1.210 1.330 1.210 1.250 407,350 -0.04(-3.03%)
Aug 18, 2021 1.310 1.323 1.245 1.289 214,887 -0.00(-0.07%)
Aug 17, 2021 1.310 1.390 1.260 1.290 414,380 -0.04(-3.01%)
Aug 16, 2021 1.300 1.470 1.300 1.330 510,286 -0.07(-5.00%)
Aug 13, 2021 1.500 1.680 1.360 1.400 577,090 -0.09(-5.86%)
Aug 12, 2021 1.260 1.490 1.260 1.487 570,958 +0.19(+14.39%)
Aug 11, 2021 1.300 1.320 1.280 1.300 215,943 -0.02(-1.52%)
Aug 10, 2021 1.360 1.360 1.290 1.320 395,869 -0.02(-1.49%)
Aug 09, 2021 1.275 1.366 1.270 1.340 293,235 +0.01(+0.75%)
Aug 06, 2021 1.425 1.469 1.320 1.330 235,174 -0.01(-0.71%)
Aug 05, 2021 1.380 1.380 1.210 1.339 541,749 +0.10(+7.98%)
Aug 04, 2021 1.290 1.293 1.230 1.240 343,172 -0.02(-1.32%)
Aug 03, 2021 1.355 1.360 1.240 1.257 352,777 -0.04(-3.30%)
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.