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 -0.0428 (-7.94%)
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 (%)
Jun 30, 2023 1.990 2.035 1.960 2.010 465,572 +0.01(+0.50%)
Jun 29, 2023 2.060 2.060 1.970 2.000 442,031 -0.05(-2.44%)
Jun 28, 2023 2.030 2.050 2.000 2.050 265,072 -0.01(-0.49%)
Jun 27, 2023 1.990 2.095 1.930 2.060 1,192,333 +0.04(+1.98%)
Jun 26, 2023 2.050 2.110 2.020 2.020 430,621 -0.02(-0.98%)
Jun 23, 2023 2.090 2.090 2.020 2.040 269,426 -0.09(-4.23%)
Jun 22, 2023 2.120 2.140 2.070 2.130 299,489 -0.02(-0.93%)
Jun 21, 2023 2.190 2.220 2.080 2.150 521,244 -0.05(-2.27%)
Jun 20, 2023 2.170 2.230 2.100 2.200 1,176,318 +0.02(+0.92%)
Jun 16, 2023 2.100 2.180 2.027 2.180 1,262,654 +0.10(+4.81%)
Jun 15, 2023 2.090 2.120 1.980 2.080 885,746 -0.04(-1.89%)
Jun 14, 2023 2.220 2.250 2.080 2.120 798,299 -0.10(-4.50%)
Jun 13, 2023 2.270 2.325 2.140 2.220 1,309,837 +0.00(+0.00%)
Jun 12, 2023 2.000 2.225 1.970 2.220 1,966,347 +0.31(+16.23%)
Jun 09, 2023 1.960 1.960 1.880 1.910 305,146 -0.03(-1.55%)
Jun 08, 2023 1.990 1.990 1.940 1.940 272,505 -0.06(-3.00%)
Jun 07, 2023 1.930 2.010 1.930 2.000 240,838 +0.07(+3.63%)
Jun 06, 2023 1.950 1.970 1.920 1.930 166,917 -0.05(-2.53%)
Jun 05, 2023 1.960 2.000 1.930 1.980 221,157 +0.00(+0.00%)
Jun 02, 2023 2.000 2.010 1.915 1.980 310,247 -0.01(-0.50%)
Jun 01, 2023 1.840 2.000 1.800 1.990 301,226 +0.15(+8.15%)
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%)
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.