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 )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.6700 0.7100 0.6600 0.6800 676,877 +0.01(+1.64%)
Mar 27, 2024 0.6700 0.6969 0.6610 0.6690 471,875 -0.00(-0.15%)
Mar 26, 2024 0.6900 0.6962 0.6700 0.6700 242,599 -0.02(-2.52%)
Mar 25, 2024 0.6900 0.7000 0.6810 0.6873 281,738 -0.01(-1.67%)
Mar 22, 2024 0.7090 0.7141 0.6793 0.6990 351,747 +0.01(+0.92%)
Mar 21, 2024 0.7100 0.7136 0.6860 0.6926 370,358 -0.02(-2.18%)
Mar 20, 2024 0.6851 0.7188 0.6810 0.7080 315,238 +0.02(+3.34%)
Mar 19, 2024 0.7085 0.7100 0.6813 0.6851 390,020 -0.02(-3.03%)
Mar 18, 2024 0.7000 0.7260 0.6930 0.7065 292,539 +0.02(+2.41%)
Mar 15, 2024 0.7283 0.7484 0.6899 0.6899 692,362 -0.04(-5.48%)
Mar 14, 2024 0.7595 0.7700 0.7002 0.7299 715,821 -0.03(-3.96%)
Mar 13, 2024 0.7535 0.7718 0.7431 0.7600 209,636 +0.01(+1.32%)
Mar 12, 2024 0.7700 0.7775 0.7329 0.7501 314,066 -0.03(-3.46%)
Mar 11, 2024 0.8023 0.8198 0.7450 0.7770 292,255 -0.02(-2.88%)
Mar 08, 2024 0.8400 0.8500 0.7700 0.8000 387,141 -0.02(-2.44%)
Mar 07, 2024 0.8000 0.8400 0.7920 0.8200 407,919 +0.03(+4.14%)
Mar 06, 2024 0.7180 0.7950 0.7180 0.7874 324,017 +0.06(+8.64%)
Mar 05, 2024 0.7322 0.7497 0.7101 0.7248 304,776 -0.02(-2.07%)
Mar 04, 2024 0.8200 0.8400 0.7396 0.7401 531,132 -0.08(-9.74%)
Mar 01, 2024 0.7400 0.8400 0.7170 0.8200 1,096,972 +0.12(+17.99%)
Feb 29, 2024 0.6700 0.7299 0.6670 0.6950 436,557 +0.01(+1.86%)
Feb 28, 2024 0.6998 0.7103 0.6802 0.6823 421,852 -0.01(-1.49%)
Feb 27, 2024 0.6700 0.7050 0.6700 0.6926 433,907 -0.00(-0.35%)
Feb 26, 2024 0.7000 0.7099 0.6833 0.6950 363,772 -0.01(-0.71%)
Feb 23, 2024 0.7000 0.7186 0.6700 0.7000 687,791 -0.01(-1.41%)
Feb 22, 2024 0.7310 0.7500 0.7040 0.7100 321,176 -0.04(-4.70%)
Feb 21, 2024 0.7500 0.7596 0.7300 0.7450 267,651 +0.01(+0.68%)
Feb 20, 2024 0.8010 0.8010 0.7400 0.7400 614,605 -0.05(-6.49%)
Feb 16, 2024 0.7600 0.7955 0.7200 0.7914 406,510 +0.06(+8.41%)
Feb 15, 2024 0.7200 0.7319 0.7150 0.7300 207,535 -0.00(-0.27%)
Feb 14, 2024 0.7300 0.7330 0.7101 0.7320 227,577 -0.00(-0.27%)
Feb 13, 2024 0.7600 0.7740 0.7100 0.7340 321,429 -0.03(-3.29%)
Feb 12, 2024 0.7900 0.8000 0.7400 0.7590 269,827 -0.01(-1.30%)
Feb 09, 2024 0.7131 0.7800 0.7131 0.7690 359,460 +0.05(+7.54%)
Feb 08, 2024 0.7350 0.7407 0.7102 0.7151 417,192 -0.02(-2.71%)
Feb 07, 2024 0.7428 0.7700 0.7201 0.7350 264,756 -0.01(-0.81%)
Feb 06, 2024 0.7200 0.7800 0.6911 0.7410 558,504 +0.02(+2.92%)
Feb 05, 2024 0.8000 0.8100 0.6900 0.7200 1,174,044 -0.13(-15.59%)
Feb 02, 2024 0.8800 0.9000 0.8300 0.8530 752,617 -0.03(-3.28%)
Feb 01, 2024 0.8885 0.9200 0.8700 0.8819 365,697 +0.01(+1.23%)
Jan 31, 2024 0.9603 0.9700 0.8712 0.8712 938,947 -0.10(-10.19%)
Jan 30, 2024 0.9900 0.9900 0.9603 0.9700 227,239 -0.02(-2.22%)
Jan 29, 2024 0.9100 0.9989 0.9100 0.9920 531,974 +0.03(+3.33%)
Jan 26, 2024 0.9896 0.9945 0.9520 0.9600 296,290 -0.02(-2.41%)
Jan 25, 2024 1.000 1.010 0.9700 0.9837 759,711 -0.04(-3.56%)
Jan 24, 2024 1.040 1.060 1.000 1.020 353,815 -0.02(-1.92%)
Jan 23, 2024 1.060 1.060 1.029 1.040 211,974 +0.00(+0.00%)
Jan 22, 2024 1.030 1.050 1.020 1.040 305,019 +0.02(+1.96%)
Jan 19, 2024 1.030 1.046 1.010 1.020 1,090,086 -0.03(-2.86%)
Jan 18, 2024 1.080 1.110 1.040 1.050 722,310 -0.05(-4.55%)
Jan 17, 2024 1.110 1.115 1.080 1.100 365,112 -0.01(-0.90%)
Jan 16, 2024 1.160 1.180 1.110 1.110 428,136 -0.05(-4.31%)
Jan 12, 2024 1.140 1.200 1.140 1.160 384,738 +0.01(+0.87%)
Jan 11, 2024 1.160 1.181 1.121 1.150 439,196 -0.02(-1.71%)
Jan 10, 2024 1.190 1.240 1.160 1.170 861,494 +0.04(+3.54%)
Jan 09, 2024 1.140 1.140 1.090 1.130 410,481 +0.00(+0.00%)
Jan 08, 2024 1.130 1.145 1.090 1.130 561,884 -0.01(-0.88%)
Jan 05, 2024 1.170 1.220 1.140 1.140 885,294 -0.01(-0.87%)
Jan 04, 2024 1.140 1.150 1.120 1.150 254,487 +0.00(+0.00%)
Jan 03, 2024 1.160 1.170 1.121 1.150 228,534 -0.01(-0.86%)
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.