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 )

0.5358 -0.0242 (-4.32%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 25, 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 (%)
May 31, 2023 1.850 1.875 1.780 1.840 311,300 -0.02(-1.08%)
May 30, 2023 1.950 1.950 1.840 1.860 559,861 -0.10(-5.10%)
May 26, 2023 1.980 1.995 1.950 1.960 242,815 +0.02(+1.03%)
May 25, 2023 2.050 2.050 1.940 1.940 470,116 -0.11(-5.37%)
May 24, 2023 2.050 2.080 2.030 2.050 137,153 -0.03(-1.44%)
May 23, 2023 2.100 2.145 2.070 2.080 242,075 -0.07(-3.26%)
May 22, 2023 2.020 2.150 2.020 2.150 350,199 +0.10(+4.88%)
May 19, 2023 2.080 2.080 2.030 2.050 174,334 -0.03(-1.44%)
May 18, 2023 2.100 2.100 2.030 2.080 179,502 -0.02(-0.95%)
May 17, 2023 2.080 2.100 2.030 2.100 182,593 +0.02(+0.96%)
May 16, 2023 2.080 2.130 2.050 2.080 121,840 -0.03(-1.42%)
May 15, 2023 2.150 2.160 2.095 2.110 288,073 -0.02(-0.94%)
May 12, 2023 2.150 2.190 2.080 2.130 237,505 -0.02(-0.93%)
May 11, 2023 2.220 2.290 2.130 2.150 349,985 -0.06(-2.71%)
May 10, 2023 2.090 2.300 2.090 2.210 578,272 +0.13(+6.25%)
May 09, 2023 2.100 2.100 2.050 2.080 204,064 -0.07(-3.26%)
May 08, 2023 2.140 2.150 2.061 2.150 241,415 +0.05(+2.38%)
May 05, 2023 2.070 2.110 2.010 2.100 229,990 +0.05(+2.44%)
May 04, 2023 2.010 2.085 2.000 2.050 237,780 +0.04(+1.99%)
May 03, 2023 2.020 2.110 2.010 2.010 217,696 -0.02(-0.99%)
May 02, 2023 2.090 2.100 2.020 2.030 261,341 -0.08(-3.79%)
May 01, 2023 2.100 2.160 2.100 2.110 168,080 -0.01(-0.47%)
Apr 28, 2023 2.020 2.130 2.010 2.120 220,891 +0.07(+3.41%)
Apr 27, 2023 2.000 2.120 1.980 2.050 308,327 +0.02(+0.99%)
Apr 26, 2023 2.090 2.100 2.010 2.030 278,845 -0.08(-3.79%)
Apr 25, 2023 2.100 2.120 2.050 2.110 431,446 +0.02(+0.96%)
Apr 24, 2023 2.160 2.180 2.090 2.090 262,490 -0.08(-3.69%)
Apr 21, 2023 2.160 2.179 2.130 2.170 176,879 -0.03(-1.36%)
Apr 20, 2023 2.190 2.240 2.170 2.200 153,709 -0.03(-1.35%)
Apr 19, 2023 2.260 2.260 2.160 2.230 268,595 -0.02(-0.89%)
Apr 18, 2023 2.300 2.320 2.240 2.250 156,772 -0.04(-1.75%)
Apr 17, 2023 2.310 2.320 2.220 2.290 340,083 -0.07(-2.97%)
Apr 14, 2023 2.460 2.480 2.320 2.360 354,996 -0.13(-5.22%)
Apr 13, 2023 2.450 2.490 2.390 2.490 313,971 +0.09(+3.75%)
Apr 12, 2023 2.350 2.410 2.300 2.400 420,095 +0.17(+7.62%)
Apr 11, 2023 2.060 2.250 2.058 2.230 311,515 +0.18(+8.78%)
Apr 10, 2023 1.980 2.080 1.960 2.050 253,854 +0.04(+1.99%)
Apr 06, 2023 1.970 2.020 1.930 2.010 365,439 -0.03(-1.47%)
Apr 05, 2023 2.040 2.050 1.950 2.040 922,827 -0.08(-3.77%)
Apr 04, 2023 2.200 2.210 2.045 2.120 542,926 -0.08(-3.64%)
Apr 03, 2023 2.300 2.300 2.200 2.200 387,359 -0.11(-4.76%)
Mar 31, 2023 2.300 2.315 2.210 2.310 391,751 +0.01(+0.43%)
Mar 30, 2023 2.370 2.380 2.265 2.300 332,231 -0.04(-1.71%)
Mar 29, 2023 2.390 2.420 2.310 2.340 386,714 -0.04(-1.68%)
Mar 28, 2023 2.370 2.450 2.310 2.380 483,373 +0.05(+2.15%)
Mar 27, 2023 2.390 2.390 2.290 2.330 273,845 +0.02(+0.87%)
Mar 24, 2023 2.260 2.370 2.250 2.310 322,745 -0.02(-0.86%)
Mar 23, 2023 2.350 2.400 2.300 2.330 267,041 +0.04(+1.75%)
Mar 22, 2023 2.440 2.455 2.290 2.290 259,514 -0.15(-6.15%)
Mar 21, 2023 2.310 2.450 2.300 2.440 334,431 +0.16(+7.02%)
Mar 20, 2023 2.270 2.320 2.240 2.280 295,985 -0.11(-4.60%)
Mar 17, 2023 2.330 2.390 2.280 2.390 452,841 -0.06(-2.45%)
Mar 16, 2023 2.390 2.450 2.250 2.450 425,527 +0.09(+3.81%)
Mar 15, 2023 2.430 2.430 2.270 2.360 446,331 -0.12(-4.84%)
Mar 14, 2023 2.440 2.610 2.420 2.480 503,809 +0.15(+6.44%)
Mar 13, 2023 2.350 2.370 2.142 2.330 670,694 -0.05(-2.10%)
Mar 10, 2023 2.400 2.480 2.350 2.380 552,695 -0.06(-2.46%)
Mar 09, 2023 2.600 2.630 2.420 2.440 814,190 -0.20(-7.58%)
Mar 08, 2023 2.750 2.796 2.640 2.640 312,769 -0.11(-4.00%)
Mar 07, 2023 2.840 2.900 2.734 2.750 262,977 -0.13(-4.51%)
Mar 06, 2023 2.980 3.020 2.850 2.880 364,307 -0.12(-4.00%)
Mar 03, 2023 2.910 3.000 2.866 3.000 386,422 +0.11(+3.81%)
Mar 02, 2023 2.850 2.920 2.750 2.890 436,314 +0.03(+1.05%)
Mar 01, 2023 2.890 2.890 2.780 2.860 298,919 +0.04(+1.42%)
Feb 28, 2023 2.840 2.880 2.779 2.820 247,063 +0.03(+1.08%)
Feb 27, 2023 2.660 2.867 2.660 2.790 622,842 +0.16(+6.08%)
Feb 24, 2023 2.620 2.699 2.620 2.630 612,395 -0.27(-9.31%)
Feb 23, 2023 3.020 3.046 2.670 2.900 1,174,974 -0.12(-3.97%)
Feb 22, 2023 3.110 3.170 3.000 3.020 467,839 -0.12(-3.82%)
Feb 21, 2023 3.170 3.200 3.090 3.140 512,923 -0.02(-0.63%)
Feb 17, 2023 3.130 3.170 3.000 3.160 353,474 +0.01(+0.32%)
Feb 16, 2023 3.110 3.220 3.060 3.150 303,004 +0.08(+2.61%)
Feb 15, 2023 3.110 3.130 3.052 3.070 478,375 -0.10(-3.15%)
Feb 14, 2023 3.210 3.210 3.090 3.170 522,842 -0.09(-2.76%)
Feb 13, 2023 3.430 3.440 3.250 3.260 446,842 -0.20(-5.78%)
Feb 10, 2023 3.490 3.490 3.360 3.460 380,359 -0.04(-1.14%)
Feb 09, 2023 3.560 3.600 3.490 3.500 387,444 -0.02(-0.57%)
Feb 08, 2023 3.530 3.580 3.490 3.520 576,434 +0.04(+1.15%)
Feb 07, 2023 3.250 3.520 3.190 3.480 704,987 +0.33(+10.48%)
Feb 06, 2023 3.370 3.370 3.130 3.150 935,815 -0.31(-8.96%)
Feb 03, 2023 3.500 3.590 3.400 3.460 476,679 -0.09(-2.54%)
Feb 02, 2023 3.680 3.690 3.510 3.550 709,532 -0.09(-2.47%)
Feb 01, 2023 3.660 3.760 3.500 3.640 919,933 +0.12(+3.41%)
Jan 31, 2023 3.600 3.610 3.344 3.520 912,594 -0.02(-0.56%)
Jan 30, 2023 3.580 3.610 3.370 3.540 627,329 -0.04(-1.12%)
Jan 27, 2023 3.580 3.610 3.480 3.580 520,310 +0.01(+0.28%)
Jan 26, 2023 3.650 3.830 3.510 3.570 1,199,125 +0.00(+0.00%)
Jan 25, 2023 3.580 3.660 3.340 3.570 1,426,637 +0.03(+0.85%)
Jan 24, 2023 3.200 3.560 3.160 3.540 1,876,326 +0.49(+16.07%)
Jan 23, 2023 3.130 3.130 3.010 3.050 391,232 -0.05(-1.61%)
Jan 20, 2023 3.060 3.150 3.010 3.100 523,753 +0.11(+3.68%)
Jan 19, 2023 3.030 3.030 2.814 2.990 782,194 -0.15(-4.78%)
Jan 18, 2023 3.280 3.300 3.100 3.140 618,902 -0.11(-3.38%)
Jan 17, 2023 3.170 3.290 3.114 3.250 565,781 -0.06(-1.81%)
Jan 13, 2023 3.150 3.350 3.070 3.310 860,298 +0.19(+6.09%)
Jan 12, 2023 3.130 3.160 2.940 3.120 502,783 +0.04(+1.30%)
Jan 11, 2023 3.000 3.140 2.960 3.080 825,322 +0.14(+4.76%)
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.