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 (%)
Nov 30, 2020 1.020 1.030 0.9578 0.9750 628,428 -0.05(-4.41%)
Nov 27, 2020 1.070 1.070 1.010 1.020 455,200 -0.03(-2.86%)
Nov 25, 2020 1.100 1.100 0.9800 1.050 410,300 +0.03(+2.94%)
Nov 24, 2020 1.190 1.190 1.000 1.020 1,993,356 -0.10(-8.93%)
Nov 23, 2020 0.9800 1.120 0.9300 1.120 1,772,805 +0.19(+20.56%)
Nov 20, 2020 0.8320 0.9300 0.8320 0.9290 405,800 +0.07(+7.67%)
Nov 19, 2020 0.8623 0.8827 0.8500 0.8628 242,117 +0.00(+0.06%)
Nov 18, 2020 0.8140 0.9100 0.8140 0.8623 333,018 +0.01(+1.51%)
Nov 17, 2020 0.8430 0.9280 0.8400 0.8495 692,325 -0.05(-5.61%)
Nov 16, 2020 0.8080 0.9400 0.8080 0.9000 640,972 +0.08(+9.76%)
Nov 13, 2020 0.8427 0.8427 0.8000 0.8200 331,700 +0.01(+1.23%)
Nov 12, 2020 0.8672 0.8672 0.8050 0.8100 197,219 -0.03(-3.57%)
Nov 11, 2020 0.8388 0.8700 0.8050 0.8400 319,562 -0.00(-0.32%)
Nov 10, 2020 0.7975 0.8532 0.7975 0.8427 216,943 +0.01(+1.53%)
Nov 09, 2020 0.8520 0.9087 0.8278 0.8300 386,229 -0.02(-2.64%)
Nov 06, 2020 0.7710 0.8621 0.7710 0.8525 291,700 +0.03(+3.96%)
Nov 05, 2020 0.8394 0.8400 0.8000 0.8200 241,275 +0.01(+0.89%)
Nov 04, 2020 0.8541 0.8541 0.7890 0.8128 183,218 +0.01(+0.97%)
Nov 03, 2020 0.8700 0.8700 0.8000 0.8050 242,340 +0.01(+0.63%)
Nov 02, 2020 0.8020 0.8315 0.8000 0.8000 237,818 -0.01(-1.23%)
Oct 30, 2020 0.8992 0.8992 0.8000 0.8100 302,900 -0.01(-1.22%)
Oct 29, 2020 0.8778 0.8778 0.7730 0.8200 341,819 -0.01(-1.20%)
Oct 28, 2020 0.8500 0.9400 0.8300 0.8300 541,297 -0.06(-6.83%)
Oct 27, 2020 0.9800 0.9800 0.8700 0.8908 287,373 +0.01(+1.23%)
Oct 26, 2020 0.9400 0.9400 0.8750 0.8800 481,732 -0.06(-5.98%)
Oct 23, 2020 0.9653 0.9653 0.9085 0.9360 349,500 +0.01(+1.13%)
Oct 22, 2020 0.9133 0.9500 0.9000 0.9255 286,216 +0.02(+2.50%)
Oct 21, 2020 0.8800 0.9300 0.8800 0.9029 371,187 +0.02(+2.60%)
Oct 20, 2020 0.9510 0.9510 0.8800 0.8800 550,839 -0.04(-4.35%)
Oct 19, 2020 0.8970 1.050 0.8970 0.9200 338,449 -0.03(-3.16%)
Oct 16, 2020 0.9287 0.9900 0.8800 0.9500 735,700 +0.06(+7.31%)
Oct 15, 2020 0.8780 0.9400 0.8780 0.8853 454,968 -0.05(-5.32%)
Oct 14, 2020 0.9401 1.020 0.9200 0.9350 1,376,059 -0.08(-8.22%)
Oct 13, 2020 1.020 1.135 1.000 1.019 479,111 -0.03(-2.98%)
Oct 12, 2020 1.030 1.100 1.020 1.050 484,033 -0.00(-0.11%)
Oct 09, 2020 1.000 1.060 1.000 1.051 561,900 +0.01(+1.08%)
Oct 08, 2020 1.010 1.140 1.010 1.040 910,577 -0.04(-3.70%)
Oct 07, 2020 1.000 1.120 1.000 1.080 1,187,592 +0.06(+5.88%)
Oct 06, 2020 1.200 1.200 1.020 1.020 2,011,656 -0.14(-12.07%)
Oct 05, 2020 0.9882 1.160 0.9485 1.160 3,165,922 +0.24(+26.50%)
Oct 02, 2020 0.9330 0.9569 0.8416 0.9170 893,500 +0.06(+6.75%)
Oct 01, 2020 0.7561 0.8967 0.7350 0.8590 591,708 +0.09(+11.56%)
Sep 30, 2020 0.8488 0.8488 0.7394 0.7700 710,828 -0.04(-4.99%)
Sep 29, 2020 0.9000 0.9821 0.7913 0.8104 1,007,238 -0.10(-10.95%)
Sep 28, 2020 0.7260 0.9141 0.7260 0.9100 2,612,121 +0.21(+30.00%)
Sep 25, 2020 0.7255 0.7255 0.6466 0.7000 493,200 +0.02(+2.38%)
Sep 24, 2020 0.7640 0.7640 0.6021 0.6837 1,083,139 -0.01(-0.98%)
Sep 23, 2020 0.8600 0.8600 0.6500 0.6905 1,462,730 -0.10(-12.28%)
Sep 22, 2020 0.8600 0.8600 0.7281 0.7872 1,004,894 -0.04(-5.27%)
Sep 21, 2020 0.8778 0.8995 0.7900 0.8310 1,290,575 -0.06(-6.63%)
Sep 18, 2020 0.9390 0.9390 0.8700 0.8900 889,500 -0.02(-2.20%)
Sep 17, 2020 0.9750 0.9777 0.9100 0.9100 486,919 -0.06(-6.19%)
Sep 16, 2020 0.9300 0.9899 0.9000 0.9700 786,993 +0.06(+6.59%)
Sep 15, 2020 0.9900 1.000 0.9069 0.9100 1,064,194 -0.08(-8.08%)
Sep 14, 2020 1.060 1.060 0.9790 0.9900 451,064 -0.03(-2.94%)
Sep 11, 2020 1.050 1.050 0.9900 1.020 413,000 +0.00(+0.00%)
Sep 10, 2020 1.040 1.060 1.010 1.020 350,352 -0.01(-0.97%)
Sep 09, 2020 0.9500 1.060 0.9500 1.030 399,715 +0.02(+1.98%)
Sep 08, 2020 1.040 1.040 1.000 1.010 486,038 -0.05(-4.72%)
Sep 04, 2020 1.080 1.080 0.9900 1.060 937,900 +0.00(+0.00%)
Sep 03, 2020 1.040 1.130 1.035 1.060 631,007 -0.05(-4.53%)
Sep 02, 2020 1.190 1.190 1.080 1.110 534,951 -0.03(-2.65%)
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.