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

American Lithium Corp (OP: LIACF )

N/A 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 (%)
May 31, 2022 2.260 2.280 2.112 2.160 293,329 -0.11(-4.85%)
May 27, 2022 2.230 2.310 2.230 2.270 242,198 +0.02(+0.89%)
May 26, 2022 2.062 2.300 1.970 2.250 326,294 +0.20(+9.75%)
May 25, 2022 2.000 2.080 2.000 2.050 166,120 +0.01(+0.50%)
May 24, 2022 2.070 2.220 2.020 2.040 289,567 -0.10(-4.90%)
May 23, 2022 2.200 2.200 2.000 2.145 210,819 +0.04(+1.66%)
May 20, 2022 2.235 2.235 2.047 2.110 261,052 -0.07(-3.21%)
May 19, 2022 2.010 2.200 2.010 2.180 309,263 +0.09(+4.46%)
May 18, 2022 2.290 2.290 2.060 2.087 298,419 -0.16(-7.24%)
May 17, 2022 2.220 2.262 2.190 2.250 262,003 +0.12(+5.63%)
May 16, 2022 2.050 2.180 2.050 2.130 280,974 +0.02(+0.95%)
May 13, 2022 1.880 2.150 1.880 2.110 287,493 +0.18(+9.61%)
May 12, 2022 2.020 2.070 1.900 1.925 651,283 -0.17(-8.25%)
May 11, 2022 2.320 2.320 2.080 2.098 423,365 -0.07(-3.32%)
May 10, 2022 2.340 2.350 2.070 2.170 543,943 -0.02(-0.91%)
May 09, 2022 2.480 2.480 2.160 2.190 757,483 -0.26(-10.61%)
May 06, 2022 2.420 2.510 2.372 2.450 207,775 -0.06(-2.39%)
May 05, 2022 2.750 2.790 2.440 2.510 386,438 -0.12(-4.57%)
May 04, 2022 2.405 2.670 2.400 2.630 284,426 +0.21(+8.90%)
May 03, 2022 2.520 2.520 2.340 2.415 173,668 +0.00(+0.21%)
May 02, 2022 2.460 2.540 2.350 2.410 457,829 -0.13(-5.12%)
Apr 29, 2022 2.550 2.690 2.450 2.540 325,123 -0.01(-0.39%)
Apr 28, 2022 2.300 2.550 2.300 2.550 274,612 +0.21(+9.07%)
Apr 27, 2022 2.400 2.510 2.300 2.338 497,414 -0.04(-1.76%)
Apr 26, 2022 2.550 2.550 2.360 2.380 223,790 -0.16(-6.30%)
Apr 25, 2022 2.500 2.555 2.340 2.540 381,799 -0.05(-1.93%)
Apr 22, 2022 2.700 2.770 2.550 2.590 387,809 -0.18(-6.50%)
Apr 21, 2022 2.850 3.000 2.740 2.770 428,185 -0.18(-6.10%)
Apr 20, 2022 2.950 3.000 2.860 2.950 183,696 +0.03(+1.03%)
Apr 19, 2022 2.850 2.920 2.800 2.920 192,014 +0.07(+2.46%)
Apr 18, 2022 2.950 2.950 2.800 2.850 271,407 -0.05(-1.86%)
Apr 14, 2022 3.000 3.000 2.860 2.904 206,782 -0.06(-1.90%)
Apr 13, 2022 2.867 3.000 2.867 2.960 229,993 +0.06(+2.07%)
Apr 12, 2022 2.880 3.000 2.860 2.900 226,684 +0.00(+0.00%)
Apr 11, 2022 2.990 3.030 2.810 2.900 427,859 -0.12(-3.97%)
Apr 08, 2022 3.120 3.140 2.996 3.020 216,503 -0.10(-3.05%)
Apr 07, 2022 3.100 3.140 2.970 3.115 493,583 +0.11(+3.49%)
Apr 06, 2022 3.210 3.210 2.933 3.010 675,535 -0.18(-5.64%)
Apr 05, 2022 3.450 3.485 3.160 3.190 495,844 -0.19(-5.62%)
Apr 04, 2022 3.340 3.480 3.340 3.380 550,430 -0.01(-0.29%)
Apr 01, 2022 3.450 3.500 3.280 3.390 484,481 +0.03(+0.89%)
Mar 31, 2022 3.300 3.360 3.230 3.360 557,349 +0.13(+4.02%)
Mar 30, 2022 3.050 3.250 2.952 3.230 595,731 +0.10(+3.19%)
Mar 29, 2022 3.220 3.250 3.040 3.130 349,134 -0.03(-0.95%)
Mar 28, 2022 3.250 3.290 3.100 3.160 403,325 -0.04(-1.25%)
Mar 25, 2022 3.150 3.210 3.130 3.200 397,031 +0.15(+4.92%)
Mar 24, 2022 3.041 3.150 3.000 3.050 392,642 +0.08(+2.71%)
Mar 23, 2022 3.130 3.180 2.950 2.970 671,211 -0.12(-3.90%)
Mar 22, 2022 2.900 3.140 2.855 3.090 638,241 +0.24(+8.42%)
Mar 21, 2022 2.720 2.870 2.695 2.850 760,367 +0.18(+6.72%)
Mar 18, 2022 2.710 2.720 2.565 2.671 527,997 +0.08(+3.11%)
Mar 17, 2022 2.480 2.600 2.404 2.590 354,656 +0.16(+6.58%)
Mar 16, 2022 2.240 2.478 2.240 2.430 216,343 +0.14(+5.93%)
Mar 15, 2022 2.420 2.420 2.200 2.294 221,209 +0.05(+2.09%)
Mar 14, 2022 2.210 2.331 2.200 2.247 227,405 -0.09(-3.97%)
Mar 11, 2022 2.360 2.435 2.330 2.340 241,258 -0.07(-2.90%)
Mar 10, 2022 2.450 2.580 2.370 2.410 232,277 -0.01(-0.41%)
Mar 09, 2022 2.510 2.510 2.250 2.420 407,260 +0.15(+6.84%)
Mar 08, 2022 2.140 2.310 2.110 2.265 700,507 +0.06(+2.49%)
Mar 07, 2022 2.400 2.400 2.140 2.210 549,968 -0.12(-5.15%)
Mar 04, 2022 2.500 2.500 2.309 2.330 433,749 -0.15(-6.05%)
Mar 03, 2022 2.640 2.650 2.480 2.480 171,540 -0.14(-5.34%)
Mar 02, 2022 2.430 2.675 2.410 2.620 206,966 +0.17(+6.94%)
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.