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)

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.8000 0.8400 0.7900 0.8000 383,443 -0.05(-5.88%)
Jan 30, 2026 0.8100 0.8500 0.7500 0.8500 2,236,921 +0.01(+1.19%)
Jan 29, 2026 0.8600 0.8700 0.7800 0.8400 629,914 -0.03(-3.45%)
Jan 28, 2026 0.8700 0.8900 0.8300 0.8700 419,948 -0.02(-2.25%)
Jan 27, 2026 0.8400 0.8900 0.7900 0.8900 804,902 +0.07(+8.54%)
Jan 26, 2026 0.8500 0.8600 0.8200 0.8200 327,903 -0.03(-3.53%)
Jan 23, 2026 0.8800 0.8800 0.8300 0.8500 412,061 -0.01(-1.16%)
Jan 22, 2026 0.8500 0.9100 0.8500 0.8600 617,919 +0.01(+1.18%)
Jan 21, 2026 0.8400 0.8800 0.8300 0.8500 233,085 +0.00(+0.00%)
Jan 20, 2026 0.8300 0.8800 0.8100 0.8500 593,774 -0.02(-2.30%)
Jan 19, 2026 0.8500 0.8700 0.8400 0.8700 233,320 -0.01(-1.14%)
Jan 16, 2026 0.9000 0.9400 0.8500 0.8800 524,252 -0.01(-1.12%)
Jan 15, 2026 0.9400 0.9800 0.8500 0.8900 918,207 -0.06(-6.32%)
Jan 14, 2026 0.9400 0.9500 0.8900 0.9500 469,512 +0.00(+0.00%)
Jan 13, 2026 0.9100 0.9500 0.8700 0.9500 794,652 +0.07(+7.95%)
Jan 12, 2026 0.8400 0.9100 0.8200 0.8800 501,553 +0.06(+7.32%)
Jan 09, 2026 0.8400 0.9000 0.8200 0.8200 382,522 -0.02(-2.38%)
Jan 08, 2026 0.8800 0.8800 0.8200 0.8400 548,280 -0.06(-6.67%)
Jan 07, 2026 0.8200 0.9000 0.8200 0.9000 850,402 +0.11(+13.92%)
Jan 06, 2026 0.7200 0.8200 0.7200 0.7900 724,745 +0.07(+9.72%)
Jan 05, 2026 0.7000 0.7500 0.7000 0.7200 483,910 +0.03(+4.35%)
Jan 02, 2026 0.6600 0.6900 0.6300 0.6900 486,633 +0.04(+6.15%)
Dec 31, 2025 0.6500 0 +0.01(+1.56%)
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%)
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.