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

American Lithium Corp (TSV: LI )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 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.