Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 0.0617 0.0670 0.0615 0.0670 9,007 +0.00(+3.40%)
Jul 28, 2023 0.0648 0.0648 0.0647 0.0648 2,450 +0.00(+4.52%)
Jul 27, 2023 0.0648 0.0682 0.0615 0.0620 28,498 -0.00(-6.06%)
Jul 26, 2023 0.0620 0.0680 0.0615 0.0660 7,890 +0.00(+6.45%)
Jul 25, 2023 0.0675 0.0675 0.0615 0.0620 9,125 -0.01(-9.75%)
Jul 24, 2023 0.0615 0.0687 0.0615 0.0687 45,775 +0.01(+9.05%)
Jul 21, 2023 0.0626 0.0685 0.0617 0.0630 26,253 -0.00(-1.10%)
Jul 20, 2023 0.0669 0.0687 0.0637 0.0637 935 -0.00(-7.28%)
Jul 19, 2023 0.0687 0.0687 0.0620 0.0687 28,025 +0.00(+4.57%)
Jul 18, 2023 0.0625 0.0657 0.0614 0.0657 8,569 +0.00(+6.66%)
Jul 17, 2023 0.0657 0.0697 0.0614 0.0616 25,962 +0.00(+0.33%)
Jul 14, 2023 0.0697 0.0699 0.0614 0.0614 7,723 -0.00(-6.54%)
Jul 13, 2023 0.0611 0.0699 0.0611 0.0657 26,494 +0.00(+0.31%)
Jul 12, 2023 0.0655 0.0697 0.0611 0.0655 11,980 -0.00(-6.29%)
Jul 11, 2023 0.0665 0.0699 0.0665 0.0699 13,671 +0.01(+9.22%)
Jul 10, 2023 0.0610 0.0654 0.0610 0.0640 9,708 -0.01(-8.44%)
Jul 07, 2023 0.0699 0.0699 0.0610 0.0699 11,300 +0.00(+3.25%)
Jul 06, 2023 0.0610 0.0677 0.0610 0.0677 6,900 -0.00(-3.15%)
Jul 05, 2023 0.0699 0.0699 0.0610 0.0699 13,388 +0.00(+1.30%)
Jul 03, 2023 0.0700 0.0700 0.0610 0.0690 22,214 +0.01(+13.11%)
Jun 30, 2023 0.0609 0.0679 0.0608 0.0610 2,000 -0.01(-10.16%)
Jun 29, 2023 0.0679 0.0679 0.0609 0.0679 9,856 +0.01(+11.68%)
Jun 28, 2023 0.0606 0.0680 0.0605 0.0608 8,613 +0.00(+0.16%)
Jun 27, 2023 0.0749 0.0749 0.0607 0.0607 12,811 -0.01(-19.28%)
Jun 26, 2023 0.0752 0.0752 0.0752 0.0752 180 +0.01(+15.69%)
Jun 23, 2023 0.0649 0.0792 0.0649 0.0650 9,350 -0.00(-0.15%)
Jun 22, 2023 0.0650 0.0697 0.0600 0.0651 10,669 +0.00(+0.46%)
Jun 21, 2023 0.0712 0.0794 0.0597 0.0648 6,824 +0.01(+19.56%)
Jun 20, 2023 0.0650 0.0650 0.0542 0.0542 86,960 -0.01(-19.47%)
Jun 16, 2023 0.0590 0.0675 0.0590 0.0673 13,836 +0.00(+3.70%)
Jun 15, 2023 0.0649 0.0649 0.0576 0.0649 10,400 +0.01(+17.57%)
Jun 14, 2023 0.0561 0.0608 0.0550 0.0552 48,172 -0.00(-0.90%)
Jun 13, 2023 0.0649 0.0649 0.0540 0.0557 209,829 -0.00(-5.27%)
Jun 12, 2023 0.0580 0.0710 0.0576 0.0588 40,561 -0.01(-11.84%)
Jun 09, 2023 0.0600 0.0672 0.0577 0.0667 8,080 -0.00(-0.60%)
Jun 08, 2023 0.0620 0.0693 0.0560 0.0671 94,388 -0.00(-2.04%)
Jun 07, 2023 0.0650 0.0724 0.0616 0.0685 185,372 +0.00(+5.38%)
Jun 06, 2023 0.0600 0.0747 0.0600 0.0650 46,455 +0.01(+9.24%)
Jun 05, 2023 0.0625 0.0840 0.0571 0.0595 251,066 -0.01(-8.60%)
Jun 02, 2023 0.0875 0.0875 0.0650 0.0651 34,510 +0.00(+0.15%)
Jun 01, 2023 0.0701 0.0885 0.0615 0.0650 171,544 -0.01(-9.85%)
May 31, 2023 0.0701 0.0721 0.0701 0.0721 3,000 +0.00(+2.85%)
May 30, 2023 0.0620 0.0801 0.0620 0.0701 9,938 +0.00(+0.14%)
May 26, 2023 0.0700 0.0808 0.0700 0.0700 51,128 +0.00(+6.71%)
May 25, 2023 0.0632 0.0662 0.0600 0.0656 30,865 +0.00(+0.15%)
May 24, 2023 0.0667 0.0790 0.0632 0.0655 36,316 -0.01(-16.88%)
May 23, 2023 0.0661 0.0790 0.0661 0.0788 21,668 +0.01(+20.12%)
May 22, 2023 0.0730 0.0730 0.0656 0.0656 26,512 -0.01(-14.81%)
May 19, 2023 0.0790 0.0790 0.0700 0.0770 9,385 +0.00(+1.32%)
May 18, 2023 0.0655 0.0760 0.0655 0.0760 10,850 +0.01(+16.03%)
May 17, 2023 0.0723 0.0790 0.0655 0.0655 9,500 -0.01(-13.59%)
May 16, 2023 0.0689 0.0790 0.0655 0.0758 36,671 +0.00(+1.07%)
May 15, 2023 0.0775 0.0790 0.0713 0.0750 4,944 -0.00(-4.82%)
May 12, 2023 0.0631 0.0790 0.0631 0.0788 28,129 +0.00(+0.00%)
May 11, 2023 0.0790 0.0790 0.0615 0.0788 28,161 +0.00(+5.07%)
May 10, 2023 0.0790 0.0790 0.0624 0.0750 18,456 -0.00(-4.82%)
May 09, 2023 0.0750 0.0788 0.0615 0.0788 29,237 +0.01(+12.73%)
May 08, 2023 0.0615 0.0709 0.0615 0.0699 15,849 +0.01(+12.38%)
May 05, 2023 0.0799 0.0799 0.0622 0.0622 14,885 -0.01(-9.59%)
May 04, 2023 0.0660 0.0694 0.0660 0.0688 10,658 -0.00(-1.57%)
May 03, 2023 0.0700 0.0795 0.0617 0.0699 31,688 +0.01(+7.87%)
May 02, 2023 0.0656 0.0656 0.0611 0.0648 38,334 +0.00(+6.06%)
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.