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

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

0.4960 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 2024 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, 2023 1.100 1.140 1.080 1.130 387,563 +0.03(+2.73%)
Nov 29, 2023 1.100 1.120 1.080 1.100 470,942 -0.01(-1.35%)
Nov 28, 2023 1.120 1.130 1.090 1.115 249,789 +0.01(+1.36%)
Nov 27, 2023 1.110 1.140 1.100 1.100 345,807 -0.04(-3.51%)
Nov 24, 2023 1.110 1.160 1.110 1.140 62,590 +0.02(+1.79%)
Nov 22, 2023 1.120 1.140 1.110 1.120 217,332 -0.01(-0.88%)
Nov 21, 2023 1.160 1.200 1.130 1.130 147,287 -0.06(-5.04%)
Nov 20, 2023 1.180 1.200 1.160 1.190 244,227 +0.01(+0.85%)
Nov 17, 2023 1.180 1.180 1.140 1.180 223,346 +0.02(+1.72%)
Nov 16, 2023 1.170 1.250 1.145 1.160 193,350 -0.01(-0.85%)
Nov 15, 2023 1.140 1.270 1.140 1.170 442,284 +0.01(+0.86%)
Nov 14, 2023 1.280 1.280 1.130 1.160 479,757 -0.07(-5.69%)
Nov 13, 2023 1.060 1.240 1.060 1.230 493,510 +0.17(+16.04%)
Nov 10, 2023 1.070 1.100 1.050 1.060 223,115 -0.02(-1.85%)
Nov 09, 2023 1.070 1.110 1.070 1.080 228,478 -0.01(-0.92%)
Nov 08, 2023 1.170 1.170 1.052 1.090 396,007 -0.09(-7.63%)
Nov 07, 2023 1.150 1.194 1.100 1.180 230,876 +0.02(+1.72%)
Nov 06, 2023 1.210 1.230 1.150 1.160 207,265 -0.06(-4.92%)
Nov 03, 2023 1.220 1.260 1.210 1.220 314,840 +0.02(+1.67%)
Nov 02, 2023 1.300 1.300 1.200 1.200 269,600 -0.06(-4.76%)
Nov 01, 2023 1.260 1.270 1.150 1.260 414,726 +0.04(+3.28%)
Oct 31, 2023 1.050 1.250 1.050 1.220 579,619 +0.18(+17.31%)
Oct 30, 2023 1.070 1.080 1.040 1.040 205,101 -0.02(-1.89%)
Oct 27, 2023 1.080 1.080 1.040 1.060 268,555 -0.01(-0.93%)
Oct 26, 2023 1.080 1.100 1.050 1.070 213,146 -0.03(-2.73%)
Oct 25, 2023 1.100 1.110 1.060 1.100 240,020 +0.00(+0.00%)
Oct 24, 2023 1.060 1.120 1.000 1.100 351,540 +0.06(+5.77%)
Oct 23, 2023 1.110 1.110 1.040 1.040 467,101 -0.09(-7.96%)
Oct 20, 2023 1.110 1.150 1.080 1.130 401,796 -0.01(-0.88%)
Oct 19, 2023 1.200 1.210 1.130 1.140 681,556 -0.09(-7.32%)
Oct 18, 2023 1.220 1.240 1.200 1.230 445,543 -0.01(-0.81%)
Oct 17, 2023 1.230 1.250 1.220 1.240 264,545 +0.00(+0.00%)
Oct 16, 2023 1.250 1.270 1.230 1.240 239,380 +0.00(+0.00%)
Oct 13, 2023 1.250 1.290 1.225 1.240 203,954 -0.02(-1.59%)
Oct 12, 2023 1.320 1.320 1.260 1.260 266,848 -0.06(-4.55%)
Oct 11, 2023 1.300 1.350 1.300 1.320 254,418 +0.00(+0.00%)
Oct 10, 2023 1.290 1.350 1.290 1.320 196,712 +0.02(+1.54%)
Oct 09, 2023 1.280 1.310 1.250 1.300 404,561 -0.04(-2.99%)
Oct 06, 2023 1.310 1.350 1.270 1.340 249,569 +0.02(+1.52%)
Oct 05, 2023 1.330 1.350 1.285 1.320 245,571 +0.00(+0.00%)
Oct 04, 2023 1.340 1.360 1.280 1.320 283,088 -0.04(-2.94%)
Oct 03, 2023 1.370 1.380 1.350 1.360 97,692 -0.01(-0.73%)
Oct 02, 2023 1.450 1.450 1.350 1.370 221,531 -0.06(-4.20%)
Sep 29, 2023 1.460 1.480 1.410 1.430 132,373 +0.00(+0.00%)
Sep 28, 2023 1.400 1.470 1.390 1.430 328,895 +0.04(+2.88%)
Sep 27, 2023 1.410 1.430 1.355 1.390 208,330 +0.00(+0.00%)
Sep 26, 2023 1.390 1.420 1.380 1.390 149,315 -0.02(-1.42%)
Sep 25, 2023 1.390 1.410 1.390 1.410 140,465 +0.00(+0.00%)
Sep 22, 2023 1.400 1.430 1.380 1.410 332,051 +0.03(+2.17%)
Sep 21, 2023 1.390 1.410 1.330 1.380 430,529 -0.04(-2.82%)
Sep 20, 2023 1.490 1.490 1.410 1.420 180,700 -0.05(-3.40%)
Sep 19, 2023 1.500 1.500 1.430 1.470 303,975 -0.03(-2.00%)
Sep 18, 2023 1.590 1.590 1.470 1.500 443,307 -0.10(-6.25%)
Sep 15, 2023 1.570 1.630 1.530 1.600 355,625 +0.02(+1.27%)
Sep 14, 2023 1.500 1.590 1.483 1.580 474,444 +0.10(+6.76%)
Sep 13, 2023 1.460 1.480 1.430 1.480 188,671 +0.01(+0.68%)
Sep 12, 2023 1.480 1.500 1.430 1.470 270,129 -0.03(-2.00%)
Sep 11, 2023 1.470 1.510 1.450 1.500 298,283 +0.05(+3.45%)
Sep 08, 2023 1.560 1.580 1.430 1.450 308,108 -0.10(-6.45%)
Sep 07, 2023 1.430 1.550 1.400 1.550 371,287 +0.15(+10.71%)
Sep 06, 2023 1.510 1.540 1.400 1.400 664,644 -0.16(-10.26%)
Sep 05, 2023 1.680 1.730 1.510 1.560 971,398 -0.12(-7.14%)
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.