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 (%)
Sep 30, 2022 1.390 1.550 1.330 1.470 200,270 +0.03(+2.44%)
Sep 29, 2022 1.550 1.580 1.410 1.435 232,215 -0.08(-5.33%)
Sep 28, 2022 1.480 1.516 1.450 1.516 127,372 +0.03(+1.74%)
Sep 27, 2022 1.465 1.530 1.400 1.490 223,231 +0.12(+8.75%)
Sep 26, 2022 1.250 1.430 1.250 1.370 227,719 +0.05(+3.41%)
Sep 23, 2022 1.350 1.370 1.300 1.325 367,809 -0.12(-8.00%)
Sep 22, 2022 1.450 1.520 1.440 1.440 177,885 -0.07(-4.64%)
Sep 21, 2022 1.495 1.580 1.485 1.510 264,597 -0.03(-1.95%)
Sep 20, 2022 1.630 1.630 1.510 1.540 169,297 -0.06(-3.75%)
Sep 19, 2022 1.580 1.680 1.580 1.600 272,438 -0.04(-2.44%)
Sep 16, 2022 1.610 1.659 1.590 1.640 344,379 -0.04(-2.38%)
Sep 15, 2022 1.730 1.818 1.620 1.680 228,650 -0.08(-4.55%)
Sep 14, 2022 1.770 1.800 1.730 1.760 202,297 -0.01(-0.56%)
Sep 13, 2022 1.670 1.810 1.670 1.770 249,730 -0.11(-5.85%)
Sep 12, 2022 2.070 2.075 1.850 1.880 260,804 -0.07(-3.59%)
Sep 09, 2022 1.942 2.000 1.870 1.950 166,936 +0.08(+4.28%)
Sep 08, 2022 1.830 1.920 1.730 1.870 271,717 +0.05(+2.75%)
Sep 07, 2022 1.660 1.830 1.620 1.820 204,207 +0.17(+10.30%)
Sep 06, 2022 1.680 1.750 1.650 1.650 261,417 -0.04(-2.37%)
Sep 02, 2022 1.700 1.860 1.672 1.690 239,430 -0.08(-4.52%)
Sep 01, 2022 1.850 1.870 1.680 1.770 325,314 -0.18(-9.23%)
Aug 31, 2022 1.900 1.985 1.875 1.950 136,280 +0.01(+0.52%)
Aug 30, 2022 2.036 2.050 1.905 1.940 142,798 -0.03(-1.52%)
Aug 29, 2022 1.970 2.060 1.900 1.970 386,387 -0.06(-2.96%)
Aug 26, 2022 2.120 2.235 2.010 2.030 350,880 -0.18(-7.94%)
Aug 25, 2022 2.130 2.280 2.130 2.205 142,441 -0.02(-1.12%)
Aug 24, 2022 2.360 2.360 2.140 2.230 374,883 +0.00(+0.00%)
Aug 23, 2022 2.190 2.230 2.150 2.230 280,535 +0.04(+1.69%)
Aug 22, 2022 2.310 2.380 2.190 2.193 324,170 -0.21(-8.63%)
Aug 19, 2022 2.530 2.530 2.360 2.400 142,698 -0.13(-5.14%)
Aug 18, 2022 2.380 2.657 2.380 2.530 148,205 +0.05(+2.02%)
Aug 17, 2022 2.630 2.710 2.359 2.480 370,744 -0.16(-6.06%)
Aug 16, 2022 2.330 2.640 2.330 2.640 483,058 +0.24(+10.00%)
Aug 15, 2022 2.300 2.440 2.260 2.400 252,041 +0.11(+4.80%)
Aug 12, 2022 2.240 2.330 2.240 2.290 163,917 +0.05(+2.23%)
Aug 11, 2022 2.350 2.490 2.150 2.240 262,946 -0.11(-4.88%)
Aug 10, 2022 2.420 2.450 2.280 2.355 333,872 -0.06(-2.28%)
Aug 09, 2022 2.300 2.420 2.215 2.410 661,634 +0.13(+5.70%)
Aug 08, 2022 2.150 2.290 2.075 2.280 325,201 +0.22(+10.68%)
Aug 05, 2022 2.070 2.111 2.010 2.060 251,265 +0.05(+2.49%)
Aug 04, 2022 1.933 2.060 1.920 2.010 421,636 +0.10(+5.24%)
Aug 03, 2022 1.730 1.910 1.720 1.910 236,980 +0.15(+8.52%)
Aug 02, 2022 1.730 1.770 1.710 1.760 137,306 +0.03(+1.73%)
Aug 01, 2022 1.880 1.880 1.710 1.730 95,589 -0.02(-1.14%)
Jul 29, 2022 1.720 1.760 1.694 1.750 117,047 +0.02(+1.16%)
Jul 28, 2022 1.630 1.770 1.630 1.730 182,942 -0.01(-0.57%)
Jul 27, 2022 1.510 1.750 1.510 1.740 184,691 +0.15(+9.43%)
Jul 26, 2022 1.700 1.700 1.580 1.590 116,219 -0.06(-3.64%)
Jul 25, 2022 1.730 1.780 1.650 1.650 224,410 -0.08(-4.62%)
Jul 22, 2022 1.650 1.820 1.650 1.730 526,276 +0.15(+9.29%)
Jul 21, 2022 1.360 1.583 1.360 1.583 365,577 +0.25(+19.02%)
Jul 20, 2022 1.400 1.400 1.310 1.330 131,343 +0.02(+1.49%)
Jul 19, 2022 1.375 1.400 1.210 1.310 163,107 +0.00(+0.04%)
Jul 18, 2022 1.200 1.360 1.200 1.310 200,116 +0.07(+5.65%)
Jul 15, 2022 1.250 1.270 1.200 1.240 194,457 +0.01(+0.81%)
Jul 14, 2022 1.240 1.260 1.200 1.230 182,381 -0.03(-2.38%)
Jul 13, 2022 1.290 1.320 1.260 1.260 228,145 -0.03(-2.33%)
Jul 12, 2022 1.300 1.420 1.270 1.290 257,088 -0.08(-5.84%)
Jul 11, 2022 1.300 1.400 1.300 1.370 218,577 -0.06(-4.20%)
Jul 08, 2022 1.500 1.500 1.400 1.430 167,586 -0.05(-3.38%)
Jul 07, 2022 1.380 1.510 1.380 1.480 112,184 +0.08(+5.71%)
Jul 06, 2022 1.440 1.450 1.370 1.400 211,138 -0.04(-2.78%)
Jul 05, 2022 1.400 1.520 1.380 1.440 195,259 -0.05(-3.36%)
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.