Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Mar 31, 2022 3.300 3.360 3.230 3.360 557,349 +0.13(+4.02%)
Mar 30, 2022 3.050 3.250 2.952 3.230 595,731 +0.10(+3.19%)
Mar 29, 2022 3.220 3.250 3.040 3.130 349,134 -0.03(-0.95%)
Mar 28, 2022 3.250 3.290 3.100 3.160 403,325 -0.04(-1.25%)
Mar 25, 2022 3.150 3.210 3.130 3.200 397,031 +0.15(+4.92%)
Mar 24, 2022 3.041 3.150 3.000 3.050 392,642 +0.08(+2.71%)
Mar 23, 2022 3.130 3.180 2.950 2.970 671,211 -0.12(-3.90%)
Mar 22, 2022 2.900 3.140 2.855 3.090 638,241 +0.24(+8.42%)
Mar 21, 2022 2.720 2.870 2.695 2.850 760,367 +0.18(+6.72%)
Mar 18, 2022 2.710 2.720 2.565 2.671 527,997 +0.08(+3.11%)
Mar 17, 2022 2.480 2.600 2.404 2.590 354,656 +0.16(+6.58%)
Mar 16, 2022 2.240 2.478 2.240 2.430 216,343 +0.14(+5.93%)
Mar 15, 2022 2.420 2.420 2.200 2.294 221,209 +0.05(+2.09%)
Mar 14, 2022 2.210 2.331 2.200 2.247 227,405 -0.09(-3.97%)
Mar 11, 2022 2.360 2.435 2.330 2.340 241,258 -0.07(-2.90%)
Mar 10, 2022 2.450 2.580 2.370 2.410 232,277 -0.01(-0.41%)
Mar 09, 2022 2.510 2.510 2.250 2.420 407,260 +0.15(+6.84%)
Mar 08, 2022 2.140 2.310 2.110 2.265 700,507 +0.06(+2.49%)
Mar 07, 2022 2.400 2.400 2.140 2.210 549,968 -0.12(-5.15%)
Mar 04, 2022 2.500 2.500 2.309 2.330 433,749 -0.15(-6.05%)
Mar 03, 2022 2.640 2.650 2.480 2.480 171,540 -0.14(-5.34%)
Mar 02, 2022 2.430 2.675 2.410 2.620 206,966 +0.17(+6.94%)
Mar 01, 2022 2.540 2.870 2.420 2.450 273,189 -0.13(-5.04%)
Feb 28, 2022 2.490 2.840 2.490 2.580 234,417 +0.03(+1.17%)
Feb 25, 2022 2.360 2.550 2.340 2.550 351,206 +0.17(+7.08%)
Feb 24, 2022 2.200 2.410 2.100 2.381 592,258 +0.01(+0.49%)
Feb 23, 2022 2.350 2.520 2.350 2.370 251,938 -0.02(-0.84%)
Feb 22, 2022 2.500 2.690 2.310 2.390 719,536 -0.25(-9.47%)
Feb 18, 2022 2.640 0 +0.00(+0.00%)
Feb 17, 2022 2.680 2.810 2.629 2.640 677,052 -0.17(-6.05%)
Feb 16, 2022 3.050 3.100 2.780 2.810 239,392 -0.03(-1.06%)
Feb 15, 2022 2.690 3.030 2.660 2.840 238,318 +0.09(+3.28%)
Feb 14, 2022 2.610 2.788 2.600 2.750 394,672 -0.06(-2.01%)
Feb 11, 2022 3.200 3.200 2.800 2.807 410,139 -0.15(-5.19%)
Feb 10, 2022 2.840 3.050 2.830 2.960 554,336 +0.19(+6.86%)
Feb 09, 2022 2.640 2.800 2.640 2.770 205,754 +0.08(+2.97%)
Feb 08, 2022 2.580 2.760 2.580 2.690 214,897 +0.02(+0.75%)
Feb 07, 2022 2.935 2.965 2.640 2.670 307,311 -0.05(-1.84%)
Feb 04, 2022 2.530 2.849 2.530 2.720 362,558 +0.08(+3.03%)
Feb 03, 2022 2.900 2.640 481,869 -0.32(-10.81%)
Feb 02, 2022 2.950 3.290 2.900 2.960 440,814 -0.02(-0.67%)
Feb 01, 2022 3.000 3.000 2.680 2.980 418,289 +0.25(+9.16%)
Jan 31, 2022 2.610 2.770 2.530 2.730 307,411 +0.12(+4.80%)
Jan 28, 2022 2.480 2.635 2.480 2.605 163,298 +0.08(+3.37%)
Jan 27, 2022 2.910 2.910 2.500 2.520 440,463 -0.05(-1.95%)
Jan 26, 2022 2.480 2.780 2.480 2.570 559,681 +0.09(+3.63%)
Jan 25, 2022 2.280 2.590 2.100 2.480 878,257 +0.22(+9.73%)
Jan 24, 2022 2.150 2.280 2.010 2.260 1,378,636 -0.22(-8.87%)
Jan 21, 2022 2.650 2.670 2.370 2.480 952,048 -0.08(-3.14%)
Jan 20, 2022 2.500 2.880 2.440 2.561 614,036 +0.09(+3.66%)
Jan 19, 2022 2.410 2.620 2.380 2.470 763,514 -0.15(-5.80%)
Jan 18, 2022 2.700 2.710 2.600 2.622 1,063,867 -0.33(-11.12%)
Jan 14, 2022 2.950 0 -0.10(-3.28%)
Jan 13, 2022 3.200 3.200 3.020 3.050 394,680 -0.18(-5.57%)
Jan 12, 2022 3.270 3.325 3.150 3.230 275,933 +0.01(+0.31%)
Jan 11, 2022 3.080 3.430 3.080 3.220 490,373 +0.14(+4.55%)
Jan 10, 2022 3.210 3.290 2.880 3.080 773,240 -0.17(-5.23%)
Jan 07, 2022 3.350 3.560 3.200 3.250 172,582 -0.05(-1.51%)
Jan 06, 2022 3.200 3.318 3.100 3.300 358,386 +0.08(+2.48%)
Jan 05, 2022 3.760 3.760 3.220 3.220 480,193 -0.38(-10.56%)
Jan 04, 2022 3.400 3.600 3.397 3.600 340,937 +0.12(+3.45%)
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.