ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Lithium Corp (TSV:LI)

0.6200 +0.0400 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5900 0.6200 0.5900 0.6200 114,444 +0.04(+6.90%)
Apr 24, 2026 0.6000 0.6100 0.5800 0.5800 78,226 -0.02(-3.33%)
Apr 23, 2026 0.6100 0.6100 0.5700 0.6000 158,856 +0.01(+1.69%)
Apr 22, 2026 0.5900 0.6100 0.5900 0.5900 68,376 +0.00(+0.00%)
Apr 21, 2026 0.6600 0.6600 0.5900 0.5900 218,848 -0.07(-10.61%)
Apr 20, 2026 0.6300 0.6600 0.6150 0.6600 248,695 +0.02(+3.13%)
Apr 17, 2026 0.6300 0.6600 0.6200 0.6400 283,660 +0.03(+4.92%)
Apr 16, 2026 0.6200 0.6400 0.6000 0.6100 135,507 -0.01(-1.61%)
Apr 15, 2026 0.5900 0.6300 0.5700 0.6200 240,137 +0.04(+6.90%)
Apr 14, 2026 0.6100 0.6100 0.5800 0.5800 62,760 -0.02(-3.33%)
Apr 13, 2026 0.5400 0.6000 0.5400 0.6000 179,656 +0.03(+5.26%)
Apr 10, 2026 0.5500 0.5800 0.5500 0.5700 69,262 +0.00(+0.00%)
Apr 09, 2026 0.5800 0.5800 0.5600 0.5700 28,554 +0.00(+0.00%)
Apr 08, 2026 0.5800 0.5900 0.5650 0.5700 91,704 +0.03(+5.56%)
Apr 07, 2026 0.5600 0.5700 0.5400 0.5400 120,787 -0.02(-4.42%)
Apr 06, 2026 0.5600 0.5800 0.5600 0.5650 6,306 -0.02(-2.59%)
Apr 02, 2026 0.5800 0 +0.01(+1.75%)
Apr 01, 2026 0.5500 0.5700 0.5500 0.5700 82,297 +0.01(+1.79%)
Mar 31, 2026 0.5100 0.5700 0.5100 0.5600 189,301 +0.05(+8.74%)
Mar 30, 2026 0.5200 0.5300 0.5100 0.5150 96,335 +0.01(+0.98%)
Mar 27, 2026 0.5400 0.5400 0.5100 0.5100 295,549 -0.03(-5.56%)
Mar 26, 2026 0.5500 0.5600 0.5400 0.5400 194,056 -0.01(-1.82%)
Mar 25, 2026 0.5500 0.5700 0.5400 0.5500 199,421 -0.01(-0.90%)
Mar 24, 2026 0.5700 0.5700 0.5450 0.5550 68,768 +0.01(+0.91%)
Mar 23, 2026 0.5500 0.5700 0.5400 0.5500 165,477 +0.01(+1.85%)
Mar 20, 2026 0.5500 0.5500 0.5300 0.5400 165,010 -0.01(-1.82%)
Mar 19, 2026 0.5400 0.5500 0.5200 0.5500 286,937 -0.03(-5.98%)
Mar 18, 2026 0.5900 0.5900 0.5800 0.5850 136,042 -0.01(-0.85%)
Mar 17, 2026 0.5600 0.6000 0.5400 0.5900 307,159 +0.03(+5.36%)
Mar 16, 2026 0.5500 0.5600 0.5200 0.5600 265,383 +0.01(+1.82%)
Mar 13, 2026 0.5900 0.5900 0.5400 0.5500 279,170 -0.04(-6.78%)
Mar 12, 2026 0.6200 0.6200 0.5800 0.5900 195,103 -0.01(-1.67%)
Mar 11, 2026 0.6300 0.6300 0.6000 0.6000 190,526 -0.03(-4.76%)
Mar 10, 2026 0.6100 0.6400 0.6100 0.6300 166,283 +0.03(+5.00%)
Mar 09, 2026 0.6100 0.6200 0.5900 0.6000 345,964 -0.04(-6.25%)
Mar 06, 2026 0.6300 0.6400 0.6200 0.6400 85,538 -0.01(-1.54%)
Mar 05, 2026 0.6800 0.6800 0.6300 0.6500 239,650 -0.02(-2.99%)
Mar 04, 2026 0.6700 0.6800 0.6600 0.6700 65,928 +0.01(+1.52%)
Mar 03, 2026 0.6900 0.6900 0.6500 0.6600 321,540 -0.04(-5.71%)
Mar 02, 2026 0.7000 0.7200 0.6800 0.7000 249,699 -0.01(-1.41%)
Feb 27, 2026 0.7200 0.7300 0.6900 0.7100 200,418 -0.02(-2.74%)
Feb 26, 2026 0.7300 0.7400 0.7100 0.7300 180,309 -0.01(-1.35%)
Feb 25, 2026 0.7300 0.7500 0.7200 0.7400 355,121 +0.03(+4.23%)
Feb 24, 2026 0.7000 0.7200 0.6900 0.7100 280,764 +0.02(+2.90%)
Feb 23, 2026 0.6900 0.7000 0.6800 0.6900 65,893 -0.02(-2.82%)
Feb 20, 2026 0.7200 0.7200 0.6900 0.7100 132,959 +0.02(+2.16%)
Feb 19, 2026 0.7000 0.7100 0.6900 0.6950 118,269 -0.01(-0.71%)
Feb 18, 2026 0.6900 0.7000 0.6800 0.7000 141,570 +0.02(+2.94%)
Feb 17, 2026 0.7000 0.7100 0.6800 0.6800 167,690 -0.05(-6.85%)
Feb 13, 2026 0.7300 0 +0.03(+4.29%)
Feb 12, 2026 0.7400 0.7500 0.7000 0.7000 209,723 -0.05(-6.67%)
Feb 11, 2026 0.7600 0.7600 0.7400 0.7500 46,710 -0.02(-2.60%)
Feb 10, 2026 0.7500 0.7700 0.7400 0.7700 181,339 +0.02(+2.67%)
Feb 09, 2026 0.7200 0.7700 0.7200 0.7500 328,621 +0.05(+7.14%)
Feb 06, 2026 0.7100 0.7200 0.6900 0.7000 581,461 -0.01(-1.41%)
Feb 05, 2026 0.7600 0.7600 0.7000 0.7100 613,363 -0.09(-11.25%)
Feb 04, 2026 0.8300 0.8400 0.7700 0.8000 340,738 -0.03(-3.61%)
Feb 03, 2026 0.8300 0.8500 0.8100 0.8300 476,873 +0.03(+3.75%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.