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 )

0.6761 +0.0061 (+0.91%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Sep 29, 2023 1.460 1.480 1.410 1.430 132,373 +0.00(+0.00%)
Sep 28, 2023 1.400 1.470 1.390 1.430 328,895 +0.04(+2.88%)
Sep 27, 2023 1.410 1.430 1.355 1.390 208,330 +0.00(+0.00%)
Sep 26, 2023 1.390 1.420 1.380 1.390 149,315 -0.02(-1.42%)
Sep 25, 2023 1.390 1.410 1.390 1.410 140,465 +0.00(+0.00%)
Sep 22, 2023 1.400 1.430 1.380 1.410 332,051 +0.03(+2.17%)
Sep 21, 2023 1.390 1.410 1.330 1.380 430,529 -0.04(-2.82%)
Sep 20, 2023 1.490 1.490 1.410 1.420 180,700 -0.05(-3.40%)
Sep 19, 2023 1.500 1.500 1.430 1.470 303,975 -0.03(-2.00%)
Sep 18, 2023 1.590 1.590 1.470 1.500 443,307 -0.10(-6.25%)
Sep 15, 2023 1.570 1.630 1.530 1.600 355,625 +0.02(+1.27%)
Sep 14, 2023 1.500 1.590 1.483 1.580 474,444 +0.10(+6.76%)
Sep 13, 2023 1.460 1.480 1.430 1.480 188,671 +0.01(+0.68%)
Sep 12, 2023 1.480 1.500 1.430 1.470 270,129 -0.03(-2.00%)
Sep 11, 2023 1.470 1.510 1.450 1.500 298,283 +0.05(+3.45%)
Sep 08, 2023 1.560 1.580 1.430 1.450 308,108 -0.10(-6.45%)
Sep 07, 2023 1.430 1.550 1.400 1.550 371,287 +0.15(+10.71%)
Sep 06, 2023 1.510 1.540 1.400 1.400 664,644 -0.16(-10.26%)
Sep 05, 2023 1.680 1.730 1.510 1.560 971,398 -0.12(-7.14%)
Sep 01, 2023 1.630 1.680 1.550 1.680 685,424 +0.06(+3.70%)
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 1.860 442,476 -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%)
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.