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

0.7450 +0.0050 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.7500 0.7596 0.7300 0.7450 267,651 +0.01(+0.68%)
Feb 20, 2024 0.8010 0.8010 0.7400 0.7400 614,605 -0.05(-6.49%)
Feb 16, 2024 0.7600 0.7955 0.7200 0.7914 406,510 +0.06(+8.41%)
Feb 15, 2024 0.7200 0.7400 0.7150 0.7300 207,535 -0.00(-0.27%)
Feb 14, 2024 0.7300 0.7330 0.7101 0.7320 227,577 -0.00(-0.27%)
Feb 13, 2024 0.7600 0.7740 0.7100 0.7340 321,429 -0.03(-3.29%)
Feb 12, 2024 0.7900 0.8000 0.7400 0.7590 269,827 -0.01(-1.30%)
Feb 09, 2024 0.7131 0.7800 0.7131 0.7690 359,460 +0.05(+7.54%)
Feb 08, 2024 0.7350 0.7407 0.7102 0.7151 417,192 -0.02(-2.71%)
Feb 07, 2024 0.7428 0.7700 0.7201 0.7350 264,756 -0.01(-0.81%)
Feb 06, 2024 0.7200 0.7800 0.6911 0.7410 558,504 +0.02(+2.92%)
Feb 05, 2024 0.8000 0.8100 0.6900 0.7200 1,174,044 -0.13(-15.59%)
Feb 02, 2024 0.8800 0.9000 0.8300 0.8530 752,617 -0.03(-3.28%)
Feb 01, 2024 0.8885 0.9200 0.8700 0.8819 365,697 +0.01(+1.23%)
Jan 31, 2024 0.9603 0.9700 0.8712 0.8712 938,947 -0.10(-10.19%)
Jan 30, 2024 0.9900 0.9900 0.9603 0.9700 227,239 -0.02(-2.22%)
Jan 29, 2024 0.9100 0.9989 0.9100 0.9920 531,974 +0.03(+3.33%)
Jan 26, 2024 0.9896 0.9945 0.9520 0.9600 296,290 -0.02(-2.41%)
Jan 25, 2024 1.000 1.010 0.9700 0.9837 759,711 -0.04(-3.56%)
Jan 24, 2024 1.040 1.060 1.000 1.020 353,815 -0.02(-1.92%)
Jan 23, 2024 1.060 1.060 1.029 1.040 211,974 +0.00(+0.00%)
Jan 22, 2024 1.030 1.050 1.020 1.040 305,019 +0.02(+1.96%)
Jan 19, 2024 1.030 1.046 1.010 1.020 1,090,086 -0.03(-2.86%)
Jan 18, 2024 1.080 1.110 1.040 1.050 722,310 -0.05(-4.55%)
Jan 17, 2024 1.110 1.115 1.080 1.100 365,112 -0.01(-0.90%)
Jan 16, 2024 1.160 1.180 1.110 1.110 428,136 -0.05(-4.31%)
Jan 12, 2024 1.140 1.200 1.140 1.160 384,738 +0.01(+0.87%)
Jan 11, 2024 1.160 1.181 1.121 1.150 439,196 -0.02(-1.71%)
Jan 10, 2024 1.190 1.240 1.160 1.170 861,494 +0.04(+3.54%)
Jan 09, 2024 1.140 1.140 1.090 1.130 410,481 +0.00(+0.00%)
Jan 08, 2024 1.130 1.145 1.090 1.130 561,884 -0.01(-0.88%)
Jan 05, 2024 1.170 1.220 1.140 1.140 885,294 -0.01(-0.87%)
Jan 04, 2024 1.140 1.150 1.120 1.150 254,487 +0.00(+0.00%)
Jan 03, 2024 1.160 1.170 1.121 1.150 228,534 -0.01(-0.86%)
Jan 02, 2024 1.110 1.185 1.110 1.160 476,967 +0.06(+5.45%)
Dec 29, 2023 1.160 1.160 1.070 1.100 1,443,945 -0.05(-4.35%)
Dec 28, 2023 1.170 1.180 1.130 1.150 521,355 -0.02(-1.71%)
Dec 27, 2023 1.190 1.200 1.150 1.170 588,595 -0.04(-3.31%)
Dec 26, 2023 1.200 1.240 1.190 1.210 252,900 -0.01(-0.82%)
Dec 22, 2023 1.190 1.230 1.170 1.220 615,521 -0.02(-1.61%)
Dec 21, 2023 1.200 1.240 1.200 1.240 366,727 +0.04(+3.33%)
Dec 20, 2023 1.250 1.260 1.200 1.200 534,328 -0.04(-3.23%)
Dec 19, 2023 1.210 1.270 1.210 1.240 476,975 +0.02(+1.64%)
Dec 18, 2023 1.290 1.290 1.210 1.220 593,039 -0.05(-3.94%)
Dec 15, 2023 1.190 1.290 1.160 1.270 816,237 +0.12(+10.43%)
Dec 14, 2023 1.100 1.160 1.100 1.150 661,741 +0.04(+3.60%)
Dec 13, 2023 1.080 1.120 1.070 1.110 315,724 +0.02(+1.83%)
Dec 12, 2023 1.100 1.120 1.080 1.090 261,786 +0.01(+0.93%)
Dec 11, 2023 1.090 1.140 1.080 1.080 389,670 -0.07(-6.09%)
Dec 08, 2023 1.110 1.150 1.090 1.150 205,446 +0.05(+4.55%)
Dec 07, 2023 1.100 1.130 1.070 1.100 588,050 -0.01(-0.90%)
Dec 06, 2023 1.100 1.150 1.100 1.110 396,686 +0.01(+0.91%)
Dec 05, 2023 1.120 1.160 1.100 1.100 320,707 -0.05(-4.35%)
Dec 04, 2023 1.150 1.190 1.135 1.150 239,474 -0.02(-1.71%)
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.