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 (%)
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%)
Oct 01, 2021 1.960 2.000 1.890 1.930 192,123 -0.03(-1.54%)
Sep 30, 2021 1.900 2.000 1.890 1.960 215,059 +0.06(+3.16%)
Sep 29, 2021 1.975 1.985 1.880 1.900 197,900 -0.01(-0.29%)
Sep 28, 2021 1.950 1.950 1.831 1.905 232,032 -0.04(-2.28%)
Sep 27, 2021 1.920 1.980 1.920 1.950 220,868 +0.04(+1.91%)
Sep 24, 2021 2.090 2.090 1.880 1.913 280,328 -0.09(-4.33%)
Sep 23, 2021 1.940 2.030 1.940 2.000 245,955 +0.02(+1.01%)
Sep 22, 2021 1.980 2.170 1.960 1.980 293,328 -0.08(-3.88%)
Sep 21, 2021 1.845 2.063 1.730 2.060 461,881 +0.32(+18.39%)
Sep 20, 2021 1.920 1.920 1.720 1.740 728,580 -0.23(-11.51%)
Sep 17, 2021 2.110 2.110 1.940 1.966 296,474 -0.05(-2.36%)
Sep 16, 2021 2.180 2.180 1.985 2.014 324,356 -0.05(-2.23%)
Sep 15, 2021 2.010 2.073 1.880 2.060 333,525 +0.16(+8.42%)
Sep 14, 2021 2.210 2.210 1.900 1.900 464,261 -0.15(-7.32%)
Sep 13, 2021 2.030 2.170 2.001 2.050 357,469 +0.05(+2.50%)
Sep 10, 2021 2.140 2.208 2.000 2.000 482,175 -0.13(-6.19%)
Sep 09, 2021 1.900 2.220 1.900 2.132 585,824 +0.14(+7.14%)
Sep 08, 2021 2.100 2.160 1.950 1.990 664,645 -0.16(-7.44%)
Sep 07, 2021 2.160 2.310 2.100 2.150 551,287 -0.16(-6.93%)
Sep 03, 2021 2.120 2.340 2.050 2.310 959,126 +0.11(+5.00%)
Sep 02, 2021 2.310 2.405 2.070 2.200 1,696,596 +0.03(+1.38%)
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.