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 30, 2022 2.100 2.100 2.015 2.075 171,419 -0.01(-0.69%)
Dec 29, 2022 2.070 2.130 2.063 2.090 171,305 +0.02(+0.97%)
Dec 28, 2022 2.200 2.203 2.060 2.070 144,157 -0.13(-5.91%)
Dec 27, 2022 2.220 2.300 2.180 2.200 168,232 -0.02(-0.90%)
Dec 23, 2022 2.300 2.310 2.200 2.220 180,711 -0.07(-3.06%)
Dec 22, 2022 2.080 2.290 2.080 2.290 379,369 +0.28(+13.93%)
Dec 21, 2022 1.981 2.090 1.940 2.010 177,809 +0.03(+1.62%)
Dec 20, 2022 2.070 2.085 1.950 1.978 282,505 -0.12(-5.81%)
Dec 19, 2022 2.230 2.340 2.070 2.100 285,236 -0.20(-8.70%)
Dec 16, 2022 2.370 2.370 2.200 2.300 389,740 +0.15(+6.98%)
Dec 15, 2022 2.050 2.150 2.050 2.150 373,247 +0.11(+5.39%)
Dec 14, 2022 2.050 2.120 1.910 2.040 253,866 +0.02(+0.99%)
Dec 13, 2022 1.930 2.110 1.910 2.020 392,629 +0.15(+7.91%)
Dec 12, 2022 1.880 1.915 1.800 1.872 192,775 -0.07(-3.75%)
Dec 09, 2022 2.100 2.169 1.860 1.945 407,345 -0.12(-6.04%)
Dec 08, 2022 1.885 2.080 1.850 2.070 661,196 +0.34(+19.65%)
Dec 07, 2022 1.696 1.750 1.660 1.730 290,167 +0.07(+4.22%)
Dec 06, 2022 1.500 1.660 1.460 1.660 201,212 +0.16(+10.30%)
Dec 05, 2022 1.530 1.540 1.450 1.505 184,260 -0.03(-1.63%)
Dec 02, 2022 1.465 1.550 1.440 1.530 136,406 +0.05(+3.38%)
Dec 01, 2022 1.520 1.520 1.380 1.480 151,180 +0.02(+1.50%)
Nov 30, 2022 1.350 1.470 1.350 1.458 215,803 +0.07(+4.90%)
Nov 29, 2022 1.400 1.450 1.390 1.390 234,395 -0.04(-2.80%)
Nov 28, 2022 1.470 1.489 1.430 1.430 97,553 -0.06(-4.02%)
Nov 25, 2022 1.524 1.530 1.430 1.490 58,086 -0.01(-1.00%)
Nov 23, 2022 1.470 1.530 1.440 1.505 328,425 -0.04(-2.27%)
Nov 22, 2022 1.400 1.540 1.400 1.540 152,075 +0.05(+3.36%)
Nov 21, 2022 1.450 1.550 1.450 1.490 113,211 -0.07(-4.49%)
Nov 18, 2022 1.500 1.600 1.500 1.560 112,850 +0.03(+2.23%)
Nov 17, 2022 1.546 1.560 1.510 1.526 81,097 -0.04(-2.80%)
Nov 16, 2022 1.590 1.620 1.563 1.570 55,216 -0.02(-1.26%)
Nov 15, 2022 1.720 1.730 1.580 1.590 238,219 -0.11(-6.47%)
Nov 14, 2022 1.690 1.740 1.620 1.700 148,594 +0.01(+0.59%)
Nov 11, 2022 1.510 1.690 1.510 1.690 148,909 +0.08(+4.97%)
Nov 10, 2022 1.600 1.657 1.500 1.610 252,794 +0.07(+4.55%)
Nov 09, 2022 1.490 1.630 1.490 1.540 137,299 -0.06(-3.75%)
Nov 08, 2022 1.500 1.620 1.470 1.600 90,600 +0.04(+2.56%)
Nov 07, 2022 1.640 1.640 1.460 1.560 120,131 +0.04(+2.63%)
Nov 04, 2022 1.520 1.560 1.460 1.520 89,292 +0.03(+2.01%)
Nov 03, 2022 1.480 1.520 1.450 1.490 126,263 +0.01(+0.68%)
Nov 02, 2022 1.500 1.550 1.450 1.480 96,922 -0.02(-1.23%)
Nov 01, 2022 1.580 1.690 1.460 1.498 240,143 -0.00(-0.11%)
Oct 31, 2022 1.395 1.500 1.330 1.500 268,064 +0.07(+4.90%)
Oct 28, 2022 1.350 1.439 1.350 1.430 148,992 +0.02(+1.42%)
Oct 27, 2022 1.455 1.460 1.400 1.410 231,222 -0.02(-1.40%)
Oct 26, 2022 1.450 1.470 1.430 1.430 85,160 +0.00(+0.00%)
Oct 25, 2022 1.330 1.470 1.330 1.430 187,054 +0.02(+1.42%)
Oct 24, 2022 1.340 1.450 1.340 1.410 129,087 -0.04(-2.76%)
Oct 21, 2022 1.420 1.450 1.400 1.450 162,719 +0.03(+2.11%)
Oct 20, 2022 1.495 1.510 1.400 1.420 106,494 -0.08(-5.33%)
Oct 19, 2022 1.430 1.510 1.330 1.500 93,264 +0.07(+4.90%)
Oct 18, 2022 1.500 1.500 1.410 1.430 96,232 +0.01(+0.70%)
Oct 17, 2022 1.410 1.520 1.400 1.420 125,535 +0.04(+2.91%)
Oct 14, 2022 1.370 1.410 1.320 1.380 92,307 +0.01(+0.40%)
Oct 13, 2022 1.385 1.430 1.350 1.374 228,878 -0.06(-4.02%)
Oct 12, 2022 1.420 1.550 1.385 1.432 68,639 +0.01(+0.85%)
Oct 11, 2022 1.450 1.504 1.420 1.420 158,060 -0.10(-6.58%)
Oct 10, 2022 1.580 1.580 1.450 1.520 163,262 -0.03(-1.94%)
Oct 07, 2022 1.650 1.650 1.510 1.550 335,123 -0.09(-5.49%)
Oct 06, 2022 1.550 1.720 1.550 1.640 87,853 -0.06(-3.53%)
Oct 05, 2022 1.630 1.700 1.550 1.700 185,835 +0.04(+2.41%)
Oct 04, 2022 1.590 1.700 1.590 1.660 194,642 +0.09(+5.73%)
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.