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 )

0.5233 -0.0367 (-6.55%)
Streaming Delayed Price Updated: 11:47 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 (%)
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.