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)

0.6400 -0.0200 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.6500 0.6600 0.6200 0.6400 642,722 -0.02(-3.03%)
Dec 29, 2025 0.6900 0.6900 0.6500 0.6600 265,142 -0.04(-5.71%)
Dec 24, 2025 0.7000 0 +0.00(+0.00%)
Dec 23, 2025 0.6900 0.7100 0.6700 0.7000 149,193 +0.03(+4.48%)
Dec 22, 2025 0.7100 0.7200 0.6700 0.6700 358,643 -0.05(-6.94%)
Dec 19, 2025 0.6400 0.7200 0.6200 0.7200 1,004,533 +0.08(+12.50%)
Dec 18, 2025 0.6300 0.6500 0.6100 0.6400 289,487 +0.04(+6.67%)
Dec 17, 2025 0.6400 0.6500 0.6000 0.6000 285,563 -0.02(-3.23%)
Dec 16, 2025 0.6100 0.6200 0.5900 0.6200 358,085 -0.02(-3.13%)
Dec 15, 2025 0.6400 0.6500 0.6200 0.6400 348,874 +0.00(+0.00%)
Dec 12, 2025 0.6500 0.6600 0.6300 0.6400 516,926 -0.02(-3.03%)
Dec 11, 2025 0.6600 0.6700 0.6300 0.6600 244,771 +0.01(+0.76%)
Dec 10, 2025 0.6900 0.6950 0.6400 0.6550 378,060 -0.04(-6.43%)
Dec 09, 2025 0.6500 0.7000 0.6400 0.7000 227,261 +0.05(+7.69%)
Dec 08, 2025 0.6800 0.6800 0.6300 0.6500 325,093 -0.03(-4.41%)
Dec 05, 2025 0.7100 0.7200 0.6700 0.6800 462,331 -0.04(-5.56%)
Dec 04, 2025 0.7700 0.7700 0.7000 0.7200 783,948 +0.01(+1.41%)
Dec 03, 2025 0.7100 0.7300 0.6900 0.7100 160,304 -0.01(-1.39%)
Dec 02, 2025 0.7400 0.7400 0.6900 0.7200 111,555 +0.00(+0.00%)
Dec 01, 2025 0.7400 0.7600 0.7200 0.7200 337,436 -0.01(-1.37%)
Nov 28, 2025 0.7200 0.7700 0.7200 0.7300 218,424 +0.01(+1.39%)
Nov 27, 2025 0.7100 0.7400 0.6600 0.7200 1,692,404 -0.03(-4.00%)
Nov 26, 2025 0.7100 0.7500 0.6700 0.7500 206,025 +0.04(+5.63%)
Nov 25, 2025 0.6700 0.7100 0.6500 0.7100 282,778 +0.03(+4.41%)
Nov 24, 2025 0.6500 0.6800 0.6400 0.6800 278,612 +0.00(+0.00%)
Nov 21, 2025 0.7100 0.7100 0.6300 0.6800 549,214 +0.00(+0.00%)
Nov 20, 2025 0.8000 0.8300 0.6800 0.6800 775,333 -0.07(-9.33%)
Nov 19, 2025 0.6700 0.7500 0.6700 0.7500 678,950 +0.10(+15.38%)
Nov 18, 2025 0.6100 0.6500 0.5900 0.6500 210,214 +0.02(+3.17%)
Nov 17, 2025 0.6100 0.6600 0.6000 0.6300 593,282 +0.02(+3.28%)
Nov 14, 2025 0.5700 0.6100 0.5700 0.6100 227,445 +0.00(+0.00%)
Nov 13, 2025 0.6300 0.6400 0.5700 0.6100 421,825 -0.02(-3.17%)
Nov 12, 2025 0.6200 0.6400 0.6000 0.6300 142,877 +0.02(+3.28%)
Nov 11, 2025 0.6300 0.6400 0.6000 0.6100 255,955 -0.01(-1.61%)
Nov 10, 2025 0.6200 0.6600 0.6200 0.6200 410,103 +0.02(+3.33%)
Nov 07, 2025 0.5800 0.6100 0.5700 0.6000 298,978 +0.01(+1.69%)
Nov 06, 2025 0.6100 0.6100 0.5800 0.5900 74,531 -0.01(-1.67%)
Nov 05, 2025 0.6100 0.6300 0.6000 0.6000 226,685 -0.01(-1.64%)
Nov 04, 2025 0.6100 0.6600 0.6100 0.6100 434,431 -0.05(-7.58%)
Nov 03, 2025 0.6800 0.7100 0.6400 0.6600 485,157 -0.05(-7.04%)
Oct 31, 2025 0.7300 0.7500 0.6700 0.7100 455,433 -0.03(-4.05%)
Oct 30, 2025 0.7500 0.7600 0.7200 0.7400 253,595 -0.02(-2.63%)
Oct 29, 2025 0.8000 0.8100 0.7600 0.7600 134,902 -0.03(-3.80%)
Oct 28, 2025 0.7800 0.8200 0.7700 0.7900 208,390 +0.02(+2.60%)
Oct 27, 2025 0.8100 0.8100 0.7600 0.7700 229,719 -0.06(-7.23%)
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%)
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.