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 (%)
Feb 26, 2021 2.450 2.570 2.250 2.430 1,861,600 -0.12(-4.73%)
Feb 25, 2021 2.850 2.870 2.490 2.551 1,701,208 -0.18(-6.57%)
Feb 24, 2021 2.580 2.817 2.461 2.730 1,462,894 +0.21(+8.37%)
Feb 23, 2021 2.485 2.630 2.250 2.519 3,118,646 -0.26(-9.21%)
Feb 22, 2021 3.040 3.040 2.740 2.775 1,812,443 -0.10(-3.32%)
Feb 19, 2021 2.850 2.960 2.720 2.870 1,676,200 +0.17(+6.39%)
Feb 18, 2021 2.790 2.950 2.500 2.697 2,853,209 -0.22(-7.62%)
Feb 17, 2021 3.115 3.140 2.800 2.920 2,212,535 -0.11(-3.50%)
Feb 16, 2021 2.977 3.190 2.977 3.026 2,961,648 +0.14(+4.70%)
Feb 12, 2021 3.010 3.150 2.750 2.890 3,748,000 -0.27(-8.50%)
Feb 11, 2021 3.320 3.320 2.970 3.159 4,645,498 +0.11(+3.56%)
Feb 10, 2021 2.400 3.320 2.312 3.050 7,566,981 +0.47(+18.45%)
Feb 08, 2021 2.575 2.575 2.575 0 +0.33(+14.96%)
Feb 05, 2021 2.220 2.330 2.110 2.240 2,799,000 +0.13(+6.38%)
Feb 04, 2021 2.250 2.430 2.020 2.106 4,411,184 -0.10(-4.72%)
Feb 03, 2021 1.950 2.230 1.900 2.210 5,502,280 +0.38(+20.77%)
Feb 02, 2021 1.690 1.853 1.685 1.830 2,162,973 +0.16(+9.58%)
Feb 01, 2021 1.670 1.740 1.520 1.670 1,337,816 +0.16(+10.63%)
Jan 29, 2021 1.630 1.660 1.490 1.510 1,269,300 -0.07(-4.46%)
Jan 28, 2021 1.720 1.720 1.520 1.580 3,364,788 -0.14(-8.14%)
Jan 27, 2021 1.870 1.870 1.650 1.720 2,070,694 -0.10(-5.49%)
Jan 26, 2021 1.850 1.920 1.800 1.820 918,984 +0.03(+1.68%)
Jan 25, 2021 1.870 1.980 1.750 1.790 1,734,285 -0.04(-2.19%)
Jan 22, 2021 1.800 1.855 1.702 1.830 1,540,200 -0.07(-3.68%)
Jan 21, 2021 2.100 2.100 1.775 1.900 2,661,290 -0.10(-5.24%)
Jan 20, 2021 1.900 2.010 1.770 2.005 3,564,085 +0.24(+13.76%)
Jan 19, 2021 1.620 1.810 1.550 1.762 2,271,308 +0.15(+9.47%)
Jan 15, 2021 1.650 1.714 1.430 1.610 1,614,100 -0.06(-3.59%)
Jan 14, 2021 1.930 1.930 1.650 1.670 1,774,110 -0.16(-8.74%)
Jan 13, 2021 1.750 1.880 1.550 1.830 4,234,125 +0.26(+16.19%)
Jan 12, 2021 1.330 1.580 1.290 1.575 2,271,697 +0.29(+23.05%)
Jan 11, 2021 1.370 1.370 1.190 1.280 1,097,703 -0.05(-3.76%)
Jan 08, 2021 1.400 1.470 1.287 1.330 1,771,700 -0.01(-0.75%)
Jan 07, 2021 1.200 1.360 1.145 1.340 3,741,281 +0.21(+18.58%)
Jan 06, 2021 1.110 1.180 1.065 1.130 2,447,064 +0.08(+7.52%)
Jan 05, 2021 0.9948 1.110 0.9621 1.051 1,661,990 +0.06(+5.77%)
Jan 04, 2021 0.9450 1.000 0.9450 0.9937 502,885 +0.04(+3.86%)
Dec 31, 2020 0.9568 0.9568 0.9568 347,359 -0.01(-1.10%)
Dec 30, 2020 1.000 1.000 0.9343 0.9674 347,359 +0.02(+1.72%)
Dec 29, 2020 1.020 1.020 0.9366 0.9510 464,771 -0.03(-3.45%)
Dec 28, 2020 1.040 1.050 0.9600 0.9850 627,976 +0.01(+0.51%)
Dec 24, 2020 1.046 1.050 0.9534 0.9800 517,600 -0.04(-3.93%)
Dec 23, 2020 0.9800 1.040 0.9330 1.020 1,919,936 +0.08(+8.68%)
Dec 22, 2020 0.9992 0.9992 0.8990 0.9386 361,369 -0.00(-0.14%)
Dec 21, 2020 0.9900 0.9900 0.8700 0.9399 641,943 -0.05(-4.77%)
Dec 18, 2020 0.8539 0.9900 0.8539 0.9870 1,011,600 +0.11(+13.08%)
Dec 17, 2020 0.9102 0.9200 0.8700 0.8728 385,033 -0.03(-3.02%)
Dec 16, 2020 0.8559 0.9500 0.8559 0.9000 260,757 +0.02(+1.75%)
Dec 15, 2020 0.8500 0.9158 0.8500 0.8845 373,805 +0.01(+1.21%)
Dec 14, 2020 0.9170 0.9300 0.8500 0.8739 676,833 -0.05(-4.98%)
Dec 11, 2020 0.9684 0.9690 0.9134 0.9197 317,500 -0.03(-3.19%)
Dec 10, 2020 0.9800 0.9800 0.9000 0.9500 286,136 +0.03(+3.26%)
Dec 09, 2020 0.9252 0.9750 0.9128 0.9200 515,331 -0.04(-4.07%)
Dec 08, 2020 0.9600 0.9800 0.9400 0.9590 402,459 +0.01(+1.12%)
Dec 07, 2020 0.9900 1.040 0.9484 0.9484 574,907 -0.03(-3.41%)
Dec 04, 2020 0.9960 1.000 0.9590 0.9819 300,400 +0.02(+1.74%)
Dec 03, 2020 0.9474 1.000 0.9400 0.9651 325,864 +0.00(+0.37%)
Dec 02, 2020 0.9200 1.002 0.9200 0.9615 310,301 -0.03(-2.64%)
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.