• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    American Lithium Corp. - Common Stock (NQ: AMLI )

    0.7300 +0.0315 (+4.51%)
    Streaming Delayed Price Updated: 3:54 PM EST, Nov 5, 2024 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 (%)
    Nov 05, 2024 0.6990 0.7444 0.6900 0.7300 307,677 +0.03(+4.51%)
    Nov 04, 2024 0.7400 0.7400 0.6600 0.6985 521,139 -0.05(-7.24%)
    Nov 01, 2024 0.7500 0.7538 0.7300 0.7530 183,777 +0.02(+2.73%)
    Oct 31, 2024 0.7700 0.7800 0.7253 0.7330 301,360 -0.05(-6.39%)
    Oct 30, 2024 0.7900 0.8038 0.7500 0.7830 269,237 -0.03(-3.33%)
    Oct 29, 2024 0.8300 0.8300 0.7861 0.8100 450,333 -0.01(-1.17%)
    Oct 28, 2024 0.8110 0.8500 0.8000 0.8196 482,451 +0.03(+3.97%)
    Oct 25, 2024 0.8100 0.8100 0.7700 0.7883 275,810 -0.02(-3.03%)
    Oct 24, 2024 0.7900 0.8234 0.7700 0.8129 341,257 +0.03(+3.53%)
    Oct 23, 2024 0.8100 0.8224 0.7663 0.7852 357,060 -0.03(-3.29%)
    Oct 22, 2024 0.7200 0.8484 0.7200 0.8119 598,600 +0.05(+6.81%)
    Oct 21, 2024 0.7900 0.7966 0.7036 0.7601 639,989 -0.06(-7.45%)
    Oct 18, 2024 0.8900 0.8989 0.8022 0.8213 713,347 -0.03(-3.52%)
    Oct 17, 2024 0.8300 0.8900 0.8021 0.8513 1,136,935 +0.05(+6.41%)
    Oct 16, 2024 0.8300 0.8350 0.7500 0.8000 1,245,342 -0.04(-5.33%)
    Oct 15, 2024 0.9900 0.9900 0.7994 0.8450 3,656,623 -0.27(-23.87%)
    Oct 14, 2024 0.9900 1.110 0.9410 1.110 2,318,214 +0.18(+19.60%)
    Oct 11, 2024 0.8500 0.9400 0.8302 0.9281 2,696,996 +0.14(+17.51%)
    Oct 10, 2024 0.7302 0.8642 0.7264 0.7898 2,527,486 +0.12(+17.88%)
    Oct 09, 2024 0.5900 0.6849 0.5900 0.6700 599,427 +0.09(+15.30%)
    Oct 08, 2024 0.6123 0.6200 0.5500 0.5811 436,835 -0.02(-3.79%)
    Oct 07, 2024 0.5700 0.6070 0.5600 0.6040 503,671 +0.05(+10.02%)
    Oct 04, 2024 0.5300 0.5500 0.5230 0.5490 453,338 +0.03(+6.29%)
    Oct 03, 2024 0.5300 0.5400 0.5100 0.5165 168,053 +0.00(+0.62%)
    Oct 02, 2024 0.5540 0.5700 0.5133 0.5133 378,696 -0.04(-7.63%)
    Oct 01, 2024 0.5643 0.5804 0.5514 0.5557 205,017 -0.01(-1.52%)
    Sep 30, 2024 0.5747 0.6000 0.5500 0.5643 445,570 -0.01(-1.81%)
    Sep 27, 2024 0.6500 0.6500 0.5550 0.5747 853,720 -0.08(-11.58%)
    Sep 26, 2024 0.5370 0.6500 0.5200 0.6500 3,284,195 +0.18(+38.30%)
    Sep 25, 2024 0.4200 0.4973 0.4185 0.4700 528,947 +0.05(+11.48%)
    Sep 24, 2024 0.4373 0.4418 0.4123 0.4216 592,291 +0.01(+2.58%)
    Sep 23, 2024 0.3600 0.4583 0.3500 0.4110 1,848,208 +0.06(+17.43%)
    Sep 20, 2024 0.3610 0.3750 0.3500 0.3500 256,354 -0.02(-4.27%)
    Sep 19, 2024 0.3820 0.3871 0.3649 0.3656 163,825 -0.01(-3.02%)
    Sep 18, 2024 0.3734 0.3845 0.3664 0.3770 104,691 -0.00(-0.37%)
    Sep 17, 2024 0.3700 0.3850 0.3649 0.3784 140,041 +0.01(+1.99%)
    Sep 16, 2024 0.3800 0.3879 0.3700 0.3710 152,921 -0.00(-0.27%)
    Sep 13, 2024 0.3710 0.3850 0.3700 0.3720 171,415 -0.01(-2.13%)
    Sep 12, 2024 0.3510 0.3900 0.3501 0.3801 177,512 +0.02(+5.76%)
    Sep 11, 2024 0.3300 0.3600 0.3300 0.3594 290,002 +0.03(+9.57%)
    Sep 10, 2024 0.3610 0.3610 0.3226 0.3280 527,350 -0.03(-9.14%)
    Sep 09, 2024 0.3579 0.3780 0.3500 0.3610 202,280 -0.00(-0.82%)
    Sep 06, 2024 0.3750 0.3850 0.3631 0.3640 168,410 -0.01(-2.60%)
    Sep 05, 2024 0.4000 0.3981 0.3701 0.3737 124,163 -0.01(-2.94%)
    Sep 04, 2024 0.3674 0.3900 0.3660 0.3850 119,047 +0.02(+5.42%)
    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.