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 (%)
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%)
Jan 03, 2022 3.380 3.540 3.020 3.480 241,961 +0.13(+3.88%)
Dec 31, 2021 3.390 3.390 3.279 3.350 301,205 -0.02(-0.59%)
Dec 30, 2021 3.250 3.480 3.250 3.370 283,898 -0.07(-2.03%)
Dec 29, 2021 3.580 3.580 3.330 3.440 353,245 -0.16(-4.44%)
Dec 28, 2021 3.660 3.710 3.580 3.600 377,007 -0.05(-1.37%)
Dec 27, 2021 3.680 3.755 3.500 3.650 369,807 +0.19(+5.49%)
Dec 23, 2021 3.300 3.605 3.249 3.460 423,054 +0.20(+6.12%)
Dec 22, 2021 3.150 3.415 3.150 3.260 391,184 +0.11(+3.51%)
Dec 21, 2021 3.010 3.160 3.010 3.150 309,319 +0.06(+1.83%)
Dec 20, 2021 3.080 3.100 2.970 3.094 533,287 -0.15(-4.54%)
Dec 17, 2021 3.030 3.450 3.030 3.240 337,261 -0.02(-0.60%)
Dec 16, 2021 3.810 3.810 3.232 3.260 397,592 -0.14(-4.12%)
Dec 15, 2021 3.300 3.450 3.045 3.400 1,164,264 -0.03(-0.87%)
Dec 14, 2021 3.550 3.750 3.310 3.430 886,173 -0.26(-7.17%)
Dec 13, 2021 3.970 4.140 3.570 3.695 456,266 -0.21(-5.26%)
Dec 10, 2021 3.670 4.050 3.670 3.900 253,674 +0.23(+6.41%)
Dec 09, 2021 4.150 4.150 3.650 3.665 267,553 -0.28(-7.18%)
Dec 08, 2021 3.880 4.110 3.780 3.949 280,933 +0.06(+1.50%)
Dec 07, 2021 3.800 3.910 3.768 3.890 483,908 +0.29(+8.01%)
Dec 06, 2021 3.500 3.500 3.370 3.602 608,857 -0.07(-1.89%)
Dec 03, 2021 3.700 4.120 3.380 3.671 1,302,012 -0.22(-5.63%)
Dec 02, 2021 4.020 4.160 3.760 3.890 872,422 -0.06(-1.61%)
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.