Skip to main content

American Lithium Corp. - Common Stock (NQ: AMLI )

0.5210 -0.0140 (-2.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.5300 0.5350 0.5200 0.5210 115,987 -0.01(-2.62%)
Jul 22, 2024 0.5500 0.5600 0.5320 0.5350 199,409 -0.02(-3.04%)
Jul 19, 2024 0.5400 0.5700 0.5355 0.5518 101,622 -0.00(-0.05%)
Jul 18, 2024 0.5400 0.5730 0.5400 0.5521 245,706 +0.00(+0.38%)
Jul 17, 2024 0.5500 0.5698 0.5404 0.5500 261,839 -0.01(-2.22%)
Jul 16, 2024 0.5725 0.5725 0.5573 0.5625 128,761 -0.01(-0.88%)
Jul 15, 2024 0.5634 0.5795 0.5500 0.5675 211,188 +0.00(+0.50%)
Jul 12, 2024 0.5700 0.6000 0.5314 0.5647 348,298 +0.00(+0.43%)
Jul 11, 2024 0.5600 0.5700 0.5250 0.5623 247,162 -0.01(-1.13%)
Jul 10, 2024 0.5300 0.5747 0.5300 0.5687 233,290 +0.04(+6.84%)
Jul 09, 2024 0.5280 0.5612 0.5280 0.5323 206,334 -0.00(-0.60%)
Jul 08, 2024 0.5500 0.5500 0.5311 0.5355 171,856 -0.02(-3.34%)
Jul 05, 2024 0.5500 0.5613 0.5399 0.5540 133,132 -0.00(-0.02%)
Jul 03, 2024 0.5399 0.5700 0.5311 0.5541 71,479 +0.01(+2.61%)
Jul 02, 2024 0.5300 0.5409 0.5275 0.5400 138,594 +0.00(+0.19%)
Jul 01, 2024 0.5460 0.5500 0.5300 0.5390 147,049 -0.02(-3.09%)
Jun 28, 2024 0.5890 0.5899 0.5500 0.5562 188,838 -0.01(-2.42%)
Jun 27, 2024 0.5400 0.5798 0.5410 0.5700 180,149 +0.02(+4.26%)
Jun 26, 2024 0.5600 0.5600 0.5295 0.5467 119,783 +0.02(+3.15%)
Jun 25, 2024 0.5500 0.5600 0.5275 0.5300 372,518 -0.03(-5.83%)
Jun 24, 2024 0.5700 0.5700 0.5522 0.5628 198,785 -0.01(-2.12%)
Jun 21, 2024 0.5907 0.5970 0.5700 0.5750 84,422 -0.02(-3.41%)
Jun 20, 2024 0.5800 0.6000 0.5589 0.5953 196,967 +0.01(+1.28%)
Jun 18, 2024 0.5999 0.5999 0.5700 0.5878 232,065 +0.01(+1.85%)
Jun 17, 2024 0.6200 0.6220 0.5615 0.5771 497,688 -0.04(-6.25%)
Jun 14, 2024 0.5700 0.6291 0.5700 0.6156 249,125 +0.02(+2.70%)
Jun 13, 2024 0.5900 0.6000 0.5705 0.5994 314,626 -0.00(-0.13%)
Jun 12, 2024 0.6110 0.6388 0.6002 0.6002 126,367 -0.02(-3.19%)
Jun 11, 2024 0.6500 0.6671 0.6100 0.6200 338,531 -0.03(-3.88%)
Jun 10, 2024 0.6600 0.6700 0.6400 0.6450 238,635 -0.03(-4.03%)
Jun 07, 2024 0.6700 0.6849 0.6583 0.6721 155,556 +0.00(+0.31%)
Jun 06, 2024 0.6400 0.6800 0.6305 0.6700 193,707 +0.02(+3.08%)
Jun 05, 2024 0.6400 0.6699 0.6303 0.6500 220,553 -0.01(-2.18%)
Jun 04, 2024 0.6520 0.6749 0.6520 0.6645 123,215 -0.01(-1.70%)
Jun 03, 2024 0.6900 0.7179 0.6613 0.6760 169,505 -0.01(-1.49%)
May 31, 2024 0.7000 0.7145 0.6718 0.6862 141,518 -0.01(-1.70%)
May 30, 2024 0.6800 0.7349 0.6800 0.6981 154,988 +0.00(+0.30%)
May 29, 2024 0.7000 0.7074 0.6600 0.6960 222,487 -0.01(-1.51%)
May 28, 2024 0.7330 0.7397 0.6869 0.7067 395,313 +0.00(+0.38%)
May 24, 2024 0.6910 0.7500 0.6910 0.7040 204,998 +0.01(+1.22%)
May 23, 2024 0.7100 0.7500 0.6708 0.6955 402,554 -0.02(-3.08%)
May 22, 2024 0.7700 0.7824 0.7176 0.7176 303,800 -0.06(-8.26%)
May 21, 2024 0.8133 0.8480 0.7326 0.7822 505,995 -0.03(-3.43%)
May 20, 2024 0.7800 0.8500 0.7750 0.8100 566,625 +0.06(+7.71%)
May 17, 2024 0.6900 0.7700 0.6900 0.7520 654,642 +0.06(+7.89%)
May 16, 2024 0.6600 0.7090 0.6501 0.6970 181,027 +0.02(+3.57%)
May 15, 2024 0.6800 0.6823 0.6500 0.6730 244,028 +0.03(+3.86%)
May 14, 2024 0.6350 0.6925 0.6350 0.6480 421,791 -0.02(-3.20%)
May 13, 2024 0.6900 0.7000 0.6622 0.6694 289,128 -0.00(-0.68%)
May 10, 2024 0.6580 0.7000 0.6580 0.6740 329,004 +0.04(+5.78%)
May 09, 2024 0.6100 0.6449 0.6100 0.6372 173,102 +0.03(+4.46%)
May 08, 2024 0.6270 0.6313 0.6100 0.6100 118,729 -0.02(-3.08%)
May 07, 2024 0.6400 0.6464 0.6231 0.6294 104,089 -0.01(-2.02%)
May 06, 2024 0.6700 0.6800 0.6400 0.6424 309,204 -0.04(-5.53%)
May 03, 2024 0.6800 0.6900 0.6500 0.6800 213,599 +0.01(+0.94%)
May 02, 2024 0.6700 0.6899 0.6308 0.6737 472,181 +0.05(+8.84%)
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.