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 (%)
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%)
Sep 01, 2020 1.230 1.230 1.120 1.141 665,547 +0.00(+0.04%)
Aug 31, 2020 1.040 1.220 1.040 1.140 1,209,570 +0.10(+9.62%)
Aug 28, 2020 1.050 1.070 1.020 1.040 479,200 +0.03(+2.48%)
Aug 27, 2020 0.9800 1.069 0.9800 1.015 601,466 +0.00(+0.48%)
Aug 26, 2020 1.110 1.110 1.000 1.010 492,344 -0.01(-0.98%)
Aug 25, 2020 1.000 1.100 0.9500 1.020 1,818,106 -0.01(-1.45%)
Aug 24, 2020 1.220 1.240 1.000 1.035 1,728,029 -0.17(-13.75%)
Aug 21, 2020 1.320 1.340 1.150 1.200 1,124,400 -0.10(-8.05%)
Aug 20, 2020 1.300 1.330 1.260 1.305 1,019,285 +0.04(+3.57%)
Aug 19, 2020 1.240 1.280 1.218 1.260 1,199,167 +0.05(+4.13%)
Aug 18, 2020 1.155 1.300 1.155 1.210 763,605 +0.05(+4.31%)
Aug 17, 2020 1.040 1.300 1.040 1.160 2,178,323 +0.07(+6.79%)
Aug 14, 2020 0.9400 1.090 0.8200 1.086 3,329,300 +0.08(+7.54%)
Aug 13, 2020 1.100 1.122 0.9984 1.010 2,273,615 -0.09(-8.18%)
Aug 12, 2020 1.370 1.385 1.050 1.100 2,703,474 -0.22(-16.67%)
Aug 11, 2020 1.364 1.440 1.320 1.320 891,909 -0.07(-5.26%)
Aug 10, 2020 1.440 1.440 1.335 1.393 1,273,300 +0.06(+4.17%)
Aug 07, 2020 1.440 1.440 1.320 1.337 997,000 -0.04(-2.73%)
Aug 06, 2020 1.320 1.450 1.320 1.375 1,738,674 -0.05(-3.85%)
Aug 05, 2020 1.490 1.490 1.390 1.430 1,491,335 -0.02(-1.04%)
Aug 04, 2020 1.400 1.450 1.400 1.445 1,227,170 +0.02(+1.05%)
Aug 03, 2020 1.440 1.480 1.420 1.430 2,271,356 +0.01(+0.70%)
Jul 31, 2020 1.590 1.590 1.360 1.420 1,017,700 +0.00(+0.00%)
Jul 30, 2020 1.450 1.580 1.340 1.420 1,662,823 -0.03(-2.07%)
Jul 29, 2020 1.500 1.500 1.410 1.450 1,247,237 +0.04(+2.84%)
Jul 28, 2020 1.510 1.510 1.370 1.410 1,241,775 +0.00(+0.00%)
Jul 27, 2020 1.400 1.450 1.290 1.410 1,754,091 +0.05(+3.33%)
Jul 24, 2020 1.380 1.420 1.230 1.365 1,085,500 -0.04(-2.53%)
Jul 23, 2020 1.490 1.526 1.350 1.400 1,912,055 +0.03(+2.40%)
Jul 22, 2020 1.160 1.400 1.140 1.367 1,464,324 +0.21(+17.86%)
Jul 21, 2020 1.320 1.320 1.120 1.160 2,144,900 -0.14(-10.77%)
Jul 20, 2020 1.470 1.470 1.189 1.300 2,306,344 -0.15(-10.34%)
Jul 17, 2020 1.570 1.660 1.330 1.450 2,646,900 -0.12(-7.70%)
Jul 16, 2020 1.520 1.680 1.420 1.571 2,517,174 +0.09(+6.15%)
Jul 15, 2020 1.400 1.510 1.170 1.480 4,294,216 +0.32(+27.59%)
Jul 14, 2020 1.240 1.350 0.9401 1.160 8,995,099 -0.17(-12.78%)
Jul 13, 2020 2.000 2.190 1.110 1.330 11,593,316 -0.40(-23.25%)
Jul 10, 2020 1.390 1.810 0.1460 1.733 5,631,100 +0.46(+36.46%)
Jul 09, 2020 1.150 1.349 1.050 1.270 5,121,220 +0.30(+30.95%)
Jul 08, 2020 0.7807 0.9870 0.7652 0.9698 3,615,578 +0.22(+29.95%)
Jul 07, 2020 0.7234 0.7600 0.6703 0.7463 1,179,155 +0.06(+8.16%)
Jul 06, 2020 0.7190 0.7190 0.6500 0.6900 931,402 +0.03(+5.22%)
Jul 02, 2020 0.6300 0.6933 0.6300 0.6558 1,235,800 +0.01(+2.02%)
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.