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 )

0.6190 +0.0269 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2023 1.160 1.160 1.070 1.100 1,443,945 -0.05(-4.35%)
Dec 28, 2023 1.170 1.180 1.130 1.150 521,355 -0.02(-1.71%)
Dec 27, 2023 1.190 1.200 1.150 1.170 588,595 -0.04(-3.31%)
Dec 26, 2023 1.200 1.240 1.190 1.210 252,900 -0.01(-0.82%)
Dec 22, 2023 1.190 1.230 1.170 1.220 615,521 -0.02(-1.61%)
Dec 21, 2023 1.200 1.240 1.200 1.240 366,727 +0.04(+3.33%)
Dec 20, 2023 1.250 1.260 1.200 1.200 534,328 -0.04(-3.23%)
Dec 19, 2023 1.210 1.270 1.210 1.240 476,975 +0.02(+1.64%)
Dec 18, 2023 1.290 1.290 1.210 1.220 593,039 -0.05(-3.94%)
Dec 15, 2023 1.190 1.290 1.160 1.270 816,237 +0.12(+10.43%)
Dec 14, 2023 1.100 1.160 1.100 1.150 661,741 +0.04(+3.60%)
Dec 13, 2023 1.080 1.120 1.070 1.110 315,724 +0.02(+1.83%)
Dec 12, 2023 1.100 1.120 1.080 1.090 261,786 +0.01(+0.93%)
Dec 11, 2023 1.090 1.140 1.080 1.080 389,670 -0.07(-6.09%)
Dec 08, 2023 1.110 1.150 1.090 1.150 205,446 +0.05(+4.55%)
Dec 07, 2023 1.100 1.130 1.070 1.100 588,050 -0.01(-0.90%)
Dec 06, 2023 1.100 1.150 1.100 1.110 396,686 +0.01(+0.91%)
Dec 05, 2023 1.120 1.160 1.100 1.100 320,707 -0.05(-4.35%)
Dec 04, 2023 1.150 1.190 1.135 1.150 239,474 -0.02(-1.71%)
Dec 01, 2023 1.100 1.200 1.090 1.170 445,283 +0.04(+3.54%)
Nov 30, 2023 1.100 1.140 1.080 1.130 387,563 +0.03(+2.73%)
Nov 29, 2023 1.100 1.120 1.080 1.100 470,942 -0.01(-1.35%)
Nov 28, 2023 1.120 1.130 1.090 1.115 249,789 +0.01(+1.36%)
Nov 27, 2023 1.110 1.140 1.100 1.100 345,807 -0.04(-3.51%)
Nov 24, 2023 1.110 1.160 1.110 1.140 62,590 +0.02(+1.79%)
Nov 22, 2023 1.120 1.140 1.110 1.120 217,332 -0.01(-0.88%)
Nov 21, 2023 1.160 1.200 1.130 1.130 147,287 -0.06(-5.04%)
Nov 20, 2023 1.180 1.200 1.160 1.190 244,227 +0.01(+0.85%)
Nov 17, 2023 1.180 1.180 1.140 1.180 223,346 +0.02(+1.72%)
Nov 16, 2023 1.170 1.250 1.145 1.160 193,350 -0.01(-0.85%)
Nov 15, 2023 1.140 1.270 1.140 1.170 442,284 +0.01(+0.86%)
Nov 14, 2023 1.280 1.280 1.130 1.160 479,757 -0.07(-5.69%)
Nov 13, 2023 1.060 1.240 1.060 1.230 493,510 +0.17(+16.04%)
Nov 10, 2023 1.070 1.100 1.050 1.060 223,115 -0.02(-1.85%)
Nov 09, 2023 1.070 1.110 1.070 1.080 228,478 -0.01(-0.92%)
Nov 08, 2023 1.170 1.170 1.052 1.090 396,007 -0.09(-7.63%)
Nov 07, 2023 1.150 1.194 1.100 1.180 230,876 +0.02(+1.72%)
Nov 06, 2023 1.210 1.230 1.150 1.160 207,265 -0.06(-4.92%)
Nov 03, 2023 1.220 1.260 1.210 1.220 314,840 +0.02(+1.67%)
Nov 02, 2023 1.300 1.300 1.200 1.200 269,600 -0.06(-4.76%)
Nov 01, 2023 1.260 1.270 1.150 1.260 414,726 +0.04(+3.28%)
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%)
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.