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

American Lithium Minerals Inc (OP: AMLM )

0.0308 +0.0033 (+12.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
May 28, 2021 0.3898 0.3900 0.3300 0.3750 94,596 +0.02(+5.60%)
May 27, 2021 0.3500 0.3933 0.3500 0.3551 131,217 +0.01(+1.46%)
May 26, 2021 0.3160 0.3700 0.3111 0.3500 70,098 -0.02(-5.79%)
May 25, 2021 0.3500 0.3985 0.3110 0.3715 135,690 +0.02(+5.12%)
May 24, 2021 0.4090 0.4200 0.3505 0.3534 190,316 -0.04(-10.53%)
May 21, 2021 0.2811 0.4000 0.2811 0.3950 270,630 +0.09(+31.23%)
May 20, 2021 0.2723 0.3200 0.2531 0.3010 154,751 +0.05(+18.04%)
May 19, 2021 0.2500 0.3000 0.2350 0.2550 102,508 -0.01(-1.92%)
May 18, 2021 0.2605 0.3000 0.2600 0.2600 55,346 -0.03(-10.34%)
May 17, 2021 0.2740 0.2999 0.2607 0.2900 126,935 +0.01(+2.11%)
May 14, 2021 0.3035 0.3100 0.2740 0.2840 249,087 -0.02(-7.49%)
May 13, 2021 0.3124 0.3495 0.3005 0.3070 128,733 -0.01(-2.23%)
May 12, 2021 0.3695 0.3695 0.3000 0.3140 122,318 -0.02(-7.10%)
May 11, 2021 0.3400 0.3489 0.3152 0.3380 120,001 +0.01(+2.42%)
May 10, 2021 0.3495 0.3495 0.3300 0.3300 223,669 -0.02(-6.06%)
May 07, 2021 0.3500 0.3600 0.3500 0.3513 43,522 -0.00(-0.34%)
May 06, 2021 0.3505 0.3800 0.3460 0.3525 165,996 -0.02(-4.99%)
May 05, 2021 0.3810 0.3834 0.3500 0.3710 192,022 -0.01(-2.62%)
May 04, 2021 0.3700 0.4395 0.3700 0.3810 189,864 -0.06(-13.25%)
May 03, 2021 0.4104 0.4480 0.3610 0.4392 276,460 +0.04(+9.25%)
Apr 30, 2021 0.4540 0.4700 0.4001 0.4020 85,900 -0.04(-9.66%)
Apr 29, 2021 0.4190 0.4690 0.3893 0.4450 123,499 +0.03(+6.21%)
Apr 28, 2021 0.4198 0.4200 0.3870 0.4190 53,113 +0.02(+4.67%)
Apr 27, 2021 0.4400 0.4600 0.4001 0.4003 146,055 -0.04(-9.02%)
Apr 26, 2021 0.4395 0.4600 0.4300 0.4400 105,333 +0.01(+2.33%)
Apr 23, 2021 0.3800 0.4495 0.3800 0.4300 115,100 +0.04(+9.41%)
Apr 22, 2021 0.3798 0.4000 0.3616 0.3930 71,471 +0.03(+8.32%)
Apr 21, 2021 0.3997 0.3997 0.3500 0.3628 123,618 -0.04(-9.23%)
Apr 20, 2021 0.3400 0.4000 0.3400 0.3997 102,196 +0.02(+4.12%)
Apr 19, 2021 0.3610 0.4200 0.3500 0.3839 73,054 -0.04(-8.49%)
Apr 16, 2021 0.3530 0.4900 0.3300 0.4195 317,900 +0.07(+18.84%)
Apr 15, 2021 0.3400 0.3532 0.3365 0.3530 161,481 +0.02(+4.90%)
Apr 14, 2021 0.3805 0.4070 0.3337 0.3365 483,980 -0.05(-13.72%)
Apr 13, 2021 0.4010 0.4492 0.3805 0.3900 226,454 -0.04(-9.09%)
Apr 12, 2021 0.4700 0.4700 0.4005 0.4290 233,792 -0.04(-8.72%)
Apr 09, 2021 0.4795 0.4795 0.4500 0.4700 88,600 +0.04(+9.18%)
Apr 08, 2021 0.4250 0.4990 0.4212 0.4305 83,756 +0.00(+0.12%)
Apr 07, 2021 0.4925 0.4950 0.4050 0.4300 373,412 -0.06(-12.24%)
Apr 06, 2021 0.5100 0.5299 0.4561 0.4900 83,843 -0.04(-7.55%)
Apr 05, 2021 0.4803 0.5375 0.4803 0.5300 154,094 +0.01(+1.94%)
Apr 01, 2021 0.5400 0.5500 0.4510 0.5199 55,600 +0.05(+11.81%)
Mar 31, 2021 0.5099 0.5500 0.4200 0.4650 139,984 -0.03(-5.41%)
Mar 30, 2021 0.4550 0.5099 0.4200 0.4916 126,853 -0.01(-1.72%)
Mar 29, 2021 0.5150 0.5150 0.4900 0.5002 358,596 +0.02(+4.21%)
Mar 26, 2021 0.4199 0.5000 0.3900 0.4800 239,500 +0.09(+23.08%)
Mar 25, 2021 0.4145 0.4145 0.3800 0.3900 307,043 -0.03(-7.14%)
Mar 24, 2021 0.4200 0.4990 0.4200 0.4200 166,831 -0.06(-13.22%)
Mar 23, 2021 0.5000 0.5600 0.4110 0.4840 262,930 -0.02(-3.20%)
Mar 22, 2021 0.5400 0.5900 0.4923 0.5000 80,919 -0.04(-6.89%)
Mar 19, 2021 0.5500 0.5800 0.4800 0.5370 118,100 -0.01(-2.36%)
Mar 18, 2021 0.5880 0.5880 0.4820 0.5500 128,724 +0.01(+1.01%)
Mar 17, 2021 0.5990 0.5990 0.4500 0.5445 229,701 -0.01(-1.89%)
Mar 16, 2021 0.5970 0.5980 0.5500 0.5550 125,349 -0.01(-1.77%)
Mar 15, 2021 0.5500 0.6100 0.5500 0.5650 172,159 +0.04(+7.11%)
Mar 12, 2021 0.5500 0.5800 0.5230 0.5275 196,100 -0.02(-4.13%)
Mar 11, 2021 0.6000 0.6000 0.5300 0.5502 124,464 -0.01(-0.95%)
Mar 10, 2021 0.5750 0.6000 0.5500 0.5555 162,106 -0.03(-5.83%)
Mar 09, 2021 0.5348 0.6100 0.5324 0.5899 403,617 +0.06(+11.30%)
Mar 08, 2021 0.4100 0.5700 0.3600 0.5300 406,578 +0.13(+32.47%)
Mar 05, 2021 0.4000 0.4200 0.2600 0.4001 768,500 -0.01(-3.59%)
Mar 04, 2021 0.5300 0.5300 0.3967 0.4150 405,170 -0.09(-17.82%)
Mar 03, 2021 0.5400 0.5400 0.4800 0.5050 134,256 -0.03(-5.61%)
Mar 02, 2021 0.5575 0.6200 0.4515 0.5350 444,611 -0.03(-6.14%)
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.