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)

0.7800 -0.0500 (-6.02%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.7900 0.8600 0.7900 0.8300 347,801 +0.05(+6.41%)
Oct 23, 2025 0.7700 0.8100 0.7500 0.7800 196,977 -0.01(-1.27%)
Oct 22, 2025 0.8100 0.8100 0.7200 0.7900 593,696 -0.02(-2.47%)
Oct 21, 2025 0.9000 0.9000 0.7800 0.8100 800,159 -0.11(-11.96%)
Oct 20, 2025 0.9000 0.9300 0.8300 0.9200 1,067,110 +0.12(+15.00%)
Oct 17, 2025 0.8000 0.8300 0.7600 0.8000 991,626 -0.08(-9.09%)
Oct 16, 2025 0.9800 0.9800 0.8400 0.8800 1,564,805 -0.14(-13.73%)
Oct 15, 2025 1.170 1.170 1.020 1.020 843,386 -0.15(-12.82%)
Oct 14, 2025 1.200 1.240 1.100 1.170 1,036,086 +0.00(+0.00%)
Oct 10, 2025 1.170 0 +0.04(+3.54%)
Oct 09, 2025 1.040 1.150 1.010 1.130 2,341,299 +0.18(+18.95%)
Oct 08, 2025 0.8700 0.9600 0.8500 0.9500 1,057,111 +0.12(+14.46%)
Oct 07, 2025 0.8900 0.8900 0.8200 0.8300 778,353 +0.04(+5.06%)
Oct 06, 2025 0.7500 0.8900 0.7400 0.7900 1,323,259 +0.07(+9.72%)
Oct 03, 2025 0.7200 0.7400 0.6800 0.7200 580,834 +0.03(+4.35%)
Oct 02, 2025 0.7100 0.7100 0.6500 0.6900 366,107 -0.05(-6.76%)
Oct 01, 2025 0.7300 0.7600 0.7100 0.7400 673,141 +0.04(+5.71%)
Sep 30, 2025 0.6000 0.7000 0.6000 0.7000 593,812 +0.09(+14.75%)
Sep 29, 2025 0.6700 0.6700 0.6100 0.6100 483,341 -0.08(-11.59%)
Sep 26, 2025 0.7000 0.7100 0.6000 0.6900 1,422,612 -0.06(-8.00%)
Sep 25, 2025 0.7700 0.7700 0.7000 0.7500 1,394,396 +0.06(+8.70%)
Sep 24, 2025 0.6500 0.7000 0.6300 0.6900 1,763,647 +0.13(+23.21%)
Sep 23, 2025 0.4900 0.5600 0.4900 0.5600 507,078 +0.06(+12.00%)
Sep 22, 2025 0.4950 0.5000 0.4950 0.5000 235,498 +0.01(+1.01%)
Sep 19, 2025 0.4950 0.4950 0.4850 0.4950 147,805 +0.01(+1.02%)
Sep 18, 2025 0.5000 0.5000 0.4850 0.4900 203,203 -0.01(-2.00%)
Sep 17, 2025 0.4800 0.5000 0.4750 0.5000 160,704 +0.01(+1.01%)
Sep 16, 2025 0.4750 0.5000 0.4700 0.4950 203,901 +0.03(+5.32%)
Sep 15, 2025 0.4900 0.5000 0.4700 0.4700 335,581 +0.00(+0.00%)
Sep 12, 2025 0.4950 0.4950 0.4650 0.4700 174,210 -0.02(-3.09%)
Sep 11, 2025 0.4350 0.5100 0.4350 0.4850 371,815 +0.05(+11.49%)
Sep 10, 2025 0.4500 0.4600 0.4350 0.4350 110,167 -0.02(-3.33%)
Sep 09, 2025 0.4250 0.4500 0.4100 0.4500 237,451 +0.03(+7.14%)
Sep 08, 2025 0.4450 0.4450 0.4200 0.4200 198,517 -0.02(-3.45%)
Sep 05, 2025 0.4650 0.4650 0.4200 0.4350 492,160 -0.03(-7.45%)
Sep 04, 2025 0.4700 0.4800 0.4600 0.4700 276,926 -0.01(-2.08%)
Sep 03, 2025 0.4850 0.4950 0.4650 0.4800 274,933 -0.01(-2.04%)
Sep 02, 2025 0.5300 0.5300 0.4750 0.4900 890,019 -0.02(-3.92%)
Aug 29, 2025 0.5100 0 +0.03(+5.15%)
Aug 28, 2025 0.4400 0.5000 0.4300 0.4850 1,105,683 +0.08(+21.25%)
Aug 27, 2025 0.4000 0.4250 0.4000 0.4000 195,064 -0.01(-2.44%)
Aug 26, 2025 0.4350 0.4350 0.4100 0.4100 140,119 -0.01(-2.38%)
Aug 25, 2025 0.4300 0.4300 0.4200 0.4200 189,543 +0.00(+0.00%)
Aug 22, 2025 0.4150 0.4200 0.4100 0.4200 85,836 +0.01(+3.70%)
Aug 21, 2025 0.4150 0.4150 0.4000 0.4050 84,580 -0.01(-2.41%)
Aug 20, 2025 0.4050 0.4150 0.4050 0.4150 80,862 +0.01(+3.75%)
Aug 19, 2025 0.4150 0.4150 0.4000 0.4000 68,343 -0.01(-3.61%)
Aug 18, 2025 0.4200 0.4300 0.4100 0.4150 56,086 +0.01(+1.22%)
Aug 15, 2025 0.4300 0.4300 0.4100 0.4100 106,493 -0.02(-3.53%)
Aug 14, 2025 0.4350 0.4350 0.4100 0.4250 42,985 -0.01(-2.30%)
Aug 13, 2025 0.4200 0.4350 0.4100 0.4350 93,148 +0.00(+0.00%)
Aug 12, 2025 0.4350 0.4350 0.4200 0.4350 50,345 +0.03(+6.10%)
Aug 11, 2025 0.4100 0.4350 0.4050 0.4100 246,225 +0.01(+2.50%)
Aug 08, 2025 0.4050 0.4050 0.3900 0.4000 41,698 +0.01(+2.56%)
Aug 07, 2025 0.3900 0.4000 0.3900 0.3900 34,681 -0.02(-3.70%)
Aug 06, 2025 0.3900 0.4050 0.3850 0.4050 51,087 +0.02(+3.85%)
Aug 05, 2025 0.3950 0.4000 0.3800 0.3900 149,802 +0.01(+1.30%)
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.