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 )

0.5550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2023 1.630 1.680 1.550 1.680 685,424 +0.06(+3.70%)
Aug 31, 2023 1.590 1.630 1.530 1.620 600,401 +0.05(+3.18%)
Aug 30, 2023 1.600 1.630 1.510 1.570 604,930 +0.00(+0.00%)
Aug 29, 2023 1.400 1.625 1.360 1.570 2,287,126 +0.19(+13.77%)
Aug 28, 2023 1.210 1.400 1.200 1.380 1,339,997 +0.18(+15.00%)
Aug 25, 2023 1.220 1.240 1.170 1.200 408,139 -0.03(-2.44%)
Aug 24, 2023 1.270 1.270 1.200 1.230 451,862 -0.01(-0.81%)
Aug 23, 2023 1.240 1.280 1.220 1.240 185,542 -0.01(-0.80%)
Aug 22, 2023 1.280 1.285 1.210 1.250 479,341 -0.01(-0.79%)
Aug 21, 2023 1.250 1.280 1.240 1.260 373,284 +0.02(+1.61%)
Aug 18, 2023 1.210 1.260 1.200 1.240 544,223 +0.04(+3.33%)
Aug 17, 2023 1.260 1.260 1.200 1.200 467,631 -0.03(-2.44%)
Aug 16, 2023 1.280 1.300 1.230 1.230 475,855 -0.05(-3.91%)
Aug 15, 2023 1.230 1.310 1.220 1.280 717,651 +0.02(+1.59%)
Aug 14, 2023 1.260 1.300 1.200 1.260 814,076 -0.05(-3.82%)
Aug 11, 2023 1.230 1.320 1.140 1.310 2,185,298 -0.02(-1.50%)
Aug 10, 2023 1.380 1.410 1.305 1.330 1,574,859 -0.10(-6.99%)
Aug 09, 2023 1.510 1.511 1.420 1.430 624,934 -0.09(-5.92%)
Aug 08, 2023 1.690 1.710 1.470 1.520 1,660,010 -0.19(-11.11%)
Aug 07, 2023 1.750 1.759 1.680 1.710 430,704 -0.03(-1.72%)
Aug 04, 2023 1.740 1.790 1.730 1.740 362,989 +0.00(+0.00%)
Aug 03, 2023 1.740 1.770 1.710 1.740 538,202 -0.05(-2.79%)
Aug 02, 2023 1.850 1.850 1.725 1.790 977,375 -0.07(-3.76%)
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.