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 (%)
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 0.7400 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%)
Jan 02, 2024 1.110 1.185 1.110 1.160 476,967 +0.06(+5.45%)
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%)
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.