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 )

0.5317 -0.0074 (-1.37%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 1.590 1.630 1.530 1.620 600,401 +0.05(+3.18%)
Aug 30, 2023 1.600 1.630 1.510 1.570 604,930 +0.00(+0.00%)
Aug 29, 2023 1.400 1.625 1.360 1.570 2,287,126 +0.19(+13.77%)
Aug 28, 2023 1.210 1.400 1.200 1.380 1,339,997 +0.18(+15.00%)
Aug 25, 2023 1.220 1.240 1.170 1.200 408,139 -0.03(-2.44%)
Aug 24, 2023 1.270 1.270 1.200 1.230 451,862 -0.01(-0.81%)
Aug 23, 2023 1.240 1.280 1.220 1.240 185,542 -0.01(-0.80%)
Aug 22, 2023 1.280 1.285 1.210 1.250 479,341 -0.01(-0.79%)
Aug 21, 2023 1.250 1.280 1.240 1.260 373,284 +0.02(+1.61%)
Aug 18, 2023 1.210 1.260 1.200 1.240 544,223 +0.04(+3.33%)
Aug 17, 2023 1.260 1.260 1.200 1.200 467,631 -0.03(-2.44%)
Aug 16, 2023 1.280 1.300 1.230 1.230 475,855 -0.05(-3.91%)
Aug 15, 2023 1.230 1.310 1.220 1.280 717,651 +0.02(+1.59%)
Aug 14, 2023 1.260 1.300 1.200 1.260 814,076 -0.05(-3.82%)
Aug 11, 2023 1.230 1.320 1.140 1.310 2,185,298 -0.02(-1.50%)
Aug 10, 2023 1.380 1.410 1.305 1.330 1,574,859 -0.10(-6.99%)
Aug 09, 2023 1.510 1.511 1.420 1.430 624,934 -0.09(-5.92%)
Aug 08, 2023 1.690 1.710 1.470 1.520 1,660,010 -0.19(-11.11%)
Aug 07, 2023 1.750 1.759 1.680 1.710 430,704 -0.03(-1.72%)
Aug 04, 2023 1.740 1.790 1.730 1.740 362,989 +0.00(+0.00%)
Aug 03, 2023 1.740 1.770 1.710 1.740 538,202 -0.05(-2.79%)
Aug 02, 2023 1.850 1.850 1.725 1.790 977,375 -0.07(-3.76%)
Aug 01, 2023 1.870 1.915 1.850 1.860 442,446 -0.05(-2.62%)
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%)
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.