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 (%)
Dec 31, 2021 3.390 3.390 3.279 3.350 301,205 -0.02(-0.59%)
Dec 30, 2021 3.250 3.480 3.250 3.370 283,898 -0.07(-2.03%)
Dec 29, 2021 3.580 3.580 3.330 3.440 353,245 -0.16(-4.44%)
Dec 28, 2021 3.660 3.710 3.580 3.600 377,007 -0.05(-1.37%)
Dec 27, 2021 3.680 3.755 3.500 3.650 369,807 +0.19(+5.49%)
Dec 23, 2021 3.300 3.605 3.249 3.460 423,054 +0.20(+6.12%)
Dec 22, 2021 3.150 3.415 3.150 3.260 391,184 +0.11(+3.51%)
Dec 21, 2021 3.010 3.160 3.010 3.150 309,319 +0.06(+1.83%)
Dec 20, 2021 3.080 3.100 2.970 3.094 533,287 -0.15(-4.54%)
Dec 17, 2021 3.030 3.450 3.030 3.240 337,261 -0.02(-0.60%)
Dec 16, 2021 3.810 3.810 3.232 3.260 397,592 -0.14(-4.12%)
Dec 15, 2021 3.300 3.450 3.045 3.400 1,164,264 -0.03(-0.87%)
Dec 14, 2021 3.550 3.750 3.310 3.430 886,173 -0.26(-7.17%)
Dec 13, 2021 3.970 4.140 3.570 3.695 456,266 -0.21(-5.26%)
Dec 10, 2021 3.670 4.050 3.670 3.900 253,674 +0.23(+6.41%)
Dec 09, 2021 4.150 4.150 3.650 3.665 267,553 -0.28(-7.18%)
Dec 08, 2021 3.880 4.110 3.780 3.949 280,933 +0.06(+1.50%)
Dec 07, 2021 3.800 3.910 3.768 3.890 483,908 +0.29(+8.01%)
Dec 06, 2021 3.500 3.500 3.370 3.602 608,857 -0.07(-1.89%)
Dec 03, 2021 3.700 4.120 3.380 3.671 1,302,012 -0.22(-5.63%)
Dec 02, 2021 4.020 4.160 3.760 3.890 872,422 -0.06(-1.61%)
Dec 01, 2021 4.300 4.350 3.910 3.954 845,555 -0.29(-6.76%)
Nov 30, 2021 4.130 4.450 4.130 4.240 417,005 -0.21(-4.72%)
Nov 29, 2021 4.560 4.560 4.120 4.450 523,113 +0.06(+1.37%)
Nov 26, 2021 4.350 4.400 4.150 4.390 362,062 -0.01(-0.23%)
Nov 24, 2021 4.540 4.540 4.243 4.400 324,689 +0.55(+14.29%)
Nov 23, 2021 4.225 4.500 3.850 3.850 798,604 -0.50(-11.44%)
Nov 22, 2021 4.640 4.640 4.220 4.348 702,371 -0.17(-3.82%)
Nov 19, 2021 4.230 4.520 4.150 4.520 662,974 +0.29(+6.86%)
Nov 18, 2021 4.650 4.327 4.150 4.230 1,816,114 -0.36(-7.85%)
Nov 17, 2021 4.630 4.895 4.500 4.590 817,802 -0.08(-1.71%)
Nov 16, 2021 5.000 5.000 4.534 4.670 703,958 -0.13(-2.71%)
Nov 15, 2021 4.910 4.990 4.400 4.800 1,865,879 +0.04(+0.84%)
Nov 12, 2021 4.380 4.770 4.140 4.760 1,606,020 +0.64(+15.53%)
Nov 11, 2021 3.760 4.170 3.760 4.120 1,346,829 +0.28(+7.37%)
Nov 10, 2021 3.850 3.837 991,033 -0.14(-3.59%)
Nov 09, 2021 4.110 4.110 3.710 3.980 1,182,697 +0.53(+15.36%)
Nov 08, 2021 3.825 3.980 3.290 3.450 2,245,558 -0.37(-9.69%)
Nov 05, 2021 4.120 4.120 3.732 3.820 1,679,367 -0.26(-6.37%)
Nov 04, 2021 3.810 4.170 3.770 4.080 1,582,669 +0.32(+8.53%)
Nov 03, 2021 3.770 3.850 3.560 3.760 1,150,651 +0.09(+2.44%)
Nov 02, 2021 3.700 3.970 3.529 3.670 2,117,576 +0.02(+0.55%)
Nov 01, 2021 3.460 3.730 3.550 3.650 2,189,610 +0.42(+13.00%)
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%)
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.