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 (%)
Jul 31, 2023 1.900 1.930 1.880 1.910 589,622 -0.01(-0.52%)
Jul 28, 2023 1.890 1.930 1.870 1.920 336,909 +0.04(+2.13%)
Jul 27, 2023 1.960 1.970 1.853 1.880 804,189 -0.08(-4.08%)
Jul 26, 2023 1.990 1.990 1.940 1.960 288,625 +0.00(+0.00%)
Jul 25, 2023 2.000 2.000 1.945 1.960 597,874 -0.03(-1.51%)
Jul 24, 2023 2.020 2.050 1.950 1.990 553,378 -0.04(-1.97%)
Jul 21, 2023 2.020 2.050 1.980 2.030 437,234 +0.01(+0.50%)
Jul 20, 2023 2.030 2.039 1.990 2.020 314,216 -0.03(-1.46%)
Jul 19, 2023 2.050 2.058 2.030 2.050 326,656 -0.03(-1.44%)
Jul 18, 2023 2.050 2.080 2.030 2.080 284,444 +0.01(+0.48%)
Jul 17, 2023 2.050 2.070 2.020 2.070 296,103 +0.05(+2.48%)
Jul 14, 2023 2.140 2.140 2.020 2.020 570,499 -0.15(-6.91%)
Jul 13, 2023 2.080 2.180 2.060 2.170 845,722 +0.11(+5.34%)
Jul 12, 2023 2.010 2.080 2.000 2.060 559,585 +0.09(+4.57%)
Jul 11, 2023 1.980 2.000 1.950 1.970 324,650 -0.01(-0.51%)
Jul 10, 2023 1.960 2.010 1.960 1.980 343,522 -0.01(-0.50%)
Jul 07, 2023 1.950 2.020 1.940 1.990 277,932 +0.04(+2.05%)
Jul 06, 2023 2.000 2.030 1.930 1.950 352,062 -0.06(-2.99%)
Jul 05, 2023 2.000 2.040 2.000 2.010 348,442 -0.01(-0.50%)
Jul 03, 2023 1.990 2.060 1.990 2.020 302,195 +0.01(+0.50%)
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%)
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.