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

American Lithium Corp (OP: LIACF )

2.900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Jan 09, 2023 2.900 0 +0.44(+17.89%)
Jan 06, 2023 2.300 2.470 2.300 2.460 462,111 +0.17(+7.42%)
Jan 05, 2023 2.200 2.300 2.190 2.290 479,476 +0.21(+10.20%)
Jan 04, 2023 2.000 2.200 1.960 2.078 96,478 +0.04(+1.86%)
Jan 03, 2023 2.010 2.140 2.010 2.040 73,654 -0.04(-1.71%)
Dec 30, 2022 2.100 2.100 2.015 2.075 171,419 -0.01(-0.69%)
Dec 29, 2022 2.070 2.130 2.063 2.090 171,305 +0.02(+0.97%)
Dec 28, 2022 2.200 2.203 2.060 2.070 144,157 -0.13(-5.91%)
Dec 27, 2022 2.220 2.300 2.180 2.200 168,232 -0.02(-0.90%)
Dec 23, 2022 2.300 2.310 2.200 2.220 180,711 -0.07(-3.06%)
Dec 22, 2022 2.080 2.290 2.080 2.290 379,369 +0.28(+13.93%)
Dec 21, 2022 1.981 2.090 1.940 2.010 177,809 +0.03(+1.62%)
Dec 20, 2022 2.070 2.085 1.950 1.978 282,505 -0.12(-5.81%)
Dec 19, 2022 2.230 2.340 2.070 2.100 285,236 -0.20(-8.70%)
Dec 16, 2022 2.370 2.370 2.200 2.300 389,740 +0.15(+6.98%)
Dec 15, 2022 2.050 2.150 2.050 2.150 373,247 +0.11(+5.39%)
Dec 14, 2022 2.050 2.120 1.910 2.040 253,866 +0.02(+0.99%)
Dec 13, 2022 1.930 2.110 1.910 2.020 392,629 +0.15(+7.91%)
Dec 12, 2022 1.880 1.915 1.800 1.872 192,775 -0.07(-3.75%)
Dec 09, 2022 2.100 2.169 1.860 1.945 407,345 -0.12(-6.04%)
Dec 08, 2022 1.885 2.080 1.850 2.070 661,196 +0.34(+19.65%)
Dec 07, 2022 1.696 1.750 1.660 1.730 290,167 +0.07(+4.22%)
Dec 06, 2022 1.500 1.660 1.460 1.660 201,212 +0.16(+10.30%)
Dec 05, 2022 1.530 1.540 1.450 1.505 184,260 -0.03(-1.63%)
Dec 02, 2022 1.465 1.550 1.440 1.530 136,406 +0.05(+3.38%)
Dec 01, 2022 1.520 1.520 1.380 1.480 151,180 +0.02(+1.50%)
Nov 30, 2022 1.350 1.470 1.350 1.458 215,803 +0.07(+4.90%)
Nov 29, 2022 1.400 1.450 1.390 1.390 234,395 -0.04(-2.80%)
Nov 28, 2022 1.470 1.489 1.430 1.430 97,553 -0.06(-4.02%)
Nov 25, 2022 1.524 1.530 1.430 1.490 58,086 -0.01(-1.00%)
Nov 23, 2022 1.470 1.530 1.440 1.505 328,425 -0.04(-2.27%)
Nov 22, 2022 1.400 1.540 1.400 1.540 152,075 +0.05(+3.36%)
Nov 21, 2022 1.450 1.550 1.450 1.490 113,211 -0.07(-4.49%)
Nov 18, 2022 1.500 1.600 1.500 1.560 112,850 +0.03(+2.23%)
Nov 17, 2022 1.546 1.560 1.510 1.526 81,097 -0.04(-2.80%)
Nov 16, 2022 1.590 1.620 1.563 1.570 55,216 -0.02(-1.26%)
Nov 15, 2022 1.720 1.730 1.580 1.590 238,219 -0.11(-6.47%)
Nov 14, 2022 1.690 1.740 1.620 1.700 148,594 +0.01(+0.59%)
Nov 11, 2022 1.510 1.690 1.510 1.690 148,909 +0.08(+4.97%)
Nov 10, 2022 1.600 1.657 1.500 1.610 252,794 +0.07(+4.55%)
Nov 09, 2022 1.490 1.630 1.490 1.540 137,299 -0.06(-3.75%)
Nov 08, 2022 1.500 1.620 1.470 1.600 90,600 +0.04(+2.56%)
Nov 07, 2022 1.640 1.640 1.460 1.560 120,131 +0.04(+2.63%)
Nov 04, 2022 1.520 1.560 1.460 1.520 89,292 +0.03(+2.01%)
Nov 03, 2022 1.480 1.520 1.450 1.490 126,263 +0.01(+0.68%)
Nov 02, 2022 1.500 1.550 1.450 1.480 96,922 -0.02(-1.23%)
Nov 01, 2022 1.580 1.690 1.460 1.498 240,143 -0.00(-0.11%)
Oct 31, 2022 1.395 1.500 1.330 1.500 268,064 +0.07(+4.90%)
Oct 28, 2022 1.350 1.439 1.350 1.430 148,992 +0.02(+1.42%)
Oct 27, 2022 1.455 1.460 1.400 1.410 231,222 -0.02(-1.40%)
Oct 26, 2022 1.450 1.470 1.430 1.430 85,160 +0.00(+0.00%)
Oct 25, 2022 1.330 1.470 1.330 1.430 187,054 +0.02(+1.42%)
Oct 24, 2022 1.340 1.450 1.340 1.410 129,087 -0.04(-2.76%)
Oct 21, 2022 1.420 1.450 1.400 1.450 162,719 +0.03(+2.11%)
Oct 20, 2022 1.495 1.510 1.400 1.420 106,494 -0.08(-5.33%)
Oct 19, 2022 1.430 1.510 1.330 1.500 93,264 +0.07(+4.90%)
Oct 18, 2022 1.500 1.500 1.410 1.430 96,232 +0.01(+0.70%)
Oct 17, 2022 1.410 1.520 1.400 1.420 125,535 +0.04(+2.91%)
Oct 14, 2022 1.370 1.410 1.320 1.380 92,307 +0.01(+0.40%)
Oct 13, 2022 1.385 1.430 1.350 1.374 228,878 -0.06(-4.02%)
Oct 12, 2022 1.420 1.550 1.385 1.432 68,639 +0.01(+0.85%)
Oct 11, 2022 1.450 1.504 1.420 1.420 158,060 -0.10(-6.58%)
Oct 10, 2022 1.580 1.580 1.450 1.520 163,262 -0.03(-1.94%)
Oct 07, 2022 1.650 1.650 1.510 1.550 335,123 -0.09(-5.49%)
Oct 06, 2022 1.550 1.720 1.550 1.640 87,853 -0.06(-3.53%)
Oct 05, 2022 1.630 1.700 1.550 1.700 185,835 +0.04(+2.41%)
Oct 04, 2022 1.590 1.700 1.590 1.660 194,642 +0.09(+5.73%)
Oct 03, 2022 1.530 1.570 1.480 1.570 219,493 +0.10(+6.80%)
Sep 30, 2022 1.390 1.550 1.330 1.470 200,270 +0.03(+2.44%)
Sep 29, 2022 1.550 1.580 1.410 1.435 232,215 -0.08(-5.33%)
Sep 28, 2022 1.480 1.516 1.450 1.516 127,372 +0.03(+1.74%)
Sep 27, 2022 1.465 1.530 1.400 1.490 223,231 +0.12(+8.75%)
Sep 26, 2022 1.250 1.430 1.250 1.370 227,719 +0.05(+3.41%)
Sep 23, 2022 1.350 1.370 1.300 1.325 367,809 -0.12(-8.00%)
Sep 22, 2022 1.450 1.520 1.440 1.440 177,885 -0.07(-4.64%)
Sep 21, 2022 1.495 1.580 1.485 1.510 264,597 -0.03(-1.95%)
Sep 20, 2022 1.630 1.630 1.510 1.540 169,297 -0.06(-3.75%)
Sep 19, 2022 1.580 1.680 1.580 1.600 272,438 -0.04(-2.44%)
Sep 16, 2022 1.610 1.659 1.590 1.640 344,379 -0.04(-2.38%)
Sep 15, 2022 1.730 1.818 1.620 1.680 228,650 -0.08(-4.55%)
Sep 14, 2022 1.770 1.800 1.730 1.760 202,297 -0.01(-0.56%)
Sep 13, 2022 1.670 1.810 1.670 1.770 249,730 -0.11(-5.85%)
Sep 12, 2022 2.070 2.075 1.850 1.880 260,804 -0.07(-3.59%)
Sep 09, 2022 1.942 2.000 1.870 1.950 166,936 +0.08(+4.28%)
Sep 08, 2022 1.830 1.920 1.730 1.870 271,717 +0.05(+2.75%)
Sep 07, 2022 1.660 1.830 1.620 1.820 204,207 +0.17(+10.30%)
Sep 06, 2022 1.680 1.750 1.650 1.650 261,417 -0.04(-2.37%)
Sep 02, 2022 1.700 1.860 1.672 1.690 239,430 -0.08(-4.52%)
Sep 01, 2022 1.850 1.870 1.680 1.770 325,314 -0.18(-9.23%)
Aug 31, 2022 1.900 1.985 1.875 1.950 136,280 +0.01(+0.52%)
Aug 30, 2022 2.036 2.050 1.905 1.940 142,798 -0.03(-1.52%)
Aug 29, 2022 1.970 2.060 1.900 1.970 386,387 -0.06(-2.96%)
Aug 26, 2022 2.120 2.235 2.010 2.030 350,880 -0.18(-7.94%)
Aug 25, 2022 2.130 2.280 2.130 2.205 142,441 -0.02(-1.12%)
Aug 24, 2022 2.360 2.360 2.140 2.230 374,883 +0.00(+0.00%)
Aug 23, 2022 2.190 2.230 2.150 2.230 280,535 +0.04(+1.69%)
Aug 22, 2022 2.310 2.380 2.190 2.193 324,170 -0.21(-8.63%)
Aug 19, 2022 2.530 2.530 2.360 2.400 142,698 -0.13(-5.14%)
Aug 18, 2022 2.380 2.657 2.380 2.530 148,205 +0.05(+2.02%)
Aug 17, 2022 2.630 2.710 2.359 2.480 370,744 -0.16(-6.06%)
Aug 16, 2022 2.330 2.640 2.330 2.640 483,058 +0.24(+10.00%)
Aug 15, 2022 2.300 2.440 2.260 2.400 252,041 +0.11(+4.80%)
Aug 12, 2022 2.240 2.330 2.240 2.290 163,917 +0.05(+2.23%)
Aug 11, 2022 2.350 2.490 2.150 2.240 262,946 -0.11(-4.88%)
Aug 10, 2022 2.420 2.450 2.280 2.355 333,872 -0.06(-2.28%)
Aug 09, 2022 2.300 2.420 2.215 2.410 661,634 +0.13(+5.70%)
Aug 08, 2022 2.150 2.290 2.075 2.280 325,201 +0.22(+10.68%)
Aug 05, 2022 2.070 2.111 2.010 2.060 251,265 +0.05(+2.49%)
Aug 04, 2022 1.933 2.060 1.920 2.010 421,636 +0.10(+5.24%)
Aug 03, 2022 1.730 1.910 1.720 1.910 236,980 +0.15(+8.52%)
Aug 02, 2022 1.730 1.770 1.710 1.760 137,306 +0.03(+1.73%)
Aug 01, 2022 1.880 1.880 1.710 1.730 95,589 -0.02(-1.14%)
Jul 29, 2022 1.720 1.760 1.694 1.750 117,047 +0.02(+1.16%)
Jul 28, 2022 1.630 1.770 1.630 1.730 182,942 -0.01(-0.57%)
Jul 27, 2022 1.510 1.750 1.510 1.740 184,691 +0.15(+9.43%)
Jul 26, 2022 1.700 1.700 1.580 1.590 116,219 -0.06(-3.64%)
Jul 25, 2022 1.730 1.780 1.650 1.650 224,410 -0.08(-4.62%)
Jul 22, 2022 1.650 1.820 1.650 1.730 526,276 +0.15(+9.29%)
Jul 21, 2022 1.360 1.583 1.360 1.583 365,577 +0.25(+19.02%)
Jul 20, 2022 1.400 1.400 1.310 1.330 131,343 +0.02(+1.49%)
Jul 19, 2022 1.375 1.400 1.210 1.310 163,107 +0.00(+0.04%)
Jul 18, 2022 1.200 1.360 1.200 1.310 200,116 +0.07(+5.65%)
Jul 15, 2022 1.250 1.270 1.200 1.240 194,457 +0.01(+0.81%)
Jul 14, 2022 1.240 1.260 1.200 1.230 182,381 -0.03(-2.38%)
Jul 13, 2022 1.290 1.320 1.260 1.260 228,145 -0.03(-2.33%)
Jul 12, 2022 1.300 1.420 1.270 1.290 257,088 -0.08(-5.84%)
Jul 11, 2022 1.300 1.400 1.300 1.370 218,577 -0.06(-4.20%)
Jul 08, 2022 1.500 1.500 1.400 1.430 167,586 -0.05(-3.38%)
Jul 07, 2022 1.380 1.510 1.380 1.480 112,184 +0.08(+5.71%)
Jul 06, 2022 1.440 1.450 1.370 1.400 211,138 -0.04(-2.78%)
Jul 05, 2022 1.400 1.520 1.380 1.440 195,259 -0.05(-3.36%)
Jul 01, 2022 1.402 1.510 1.400 1.490 148,920 +0.05(+3.47%)
Jun 30, 2022 1.420 1.465 1.400 1.440 171,808 -0.04(-2.70%)
Jun 29, 2022 1.510 1.620 1.450 1.480 446,616 -0.15(-9.20%)
Jun 28, 2022 1.670 1.780 1.590 1.630 322,330 -0.04(-2.40%)
Jun 27, 2022 1.550 1.700 1.500 1.670 237,886 +0.14(+9.15%)
Jun 24, 2022 1.450 1.580 1.450 1.530 139,073 +0.02(+1.32%)
Jun 23, 2022 1.530 1.560 1.460 1.510 188,608 -0.01(-0.98%)
Jun 22, 2022 1.620 1.620 1.520 1.525 176,313 -0.05(-2.87%)
Jun 21, 2022 1.690 1.750 1.560 1.570 423,132 +0.12(+8.28%)
Jun 17, 2022 1.410 1.460 1.360 1.450 219,095 +0.05(+3.79%)
Jun 16, 2022 1.530 1.550 1.390 1.397 446,022 -0.14(-9.29%)
Jun 15, 2022 1.500 1.600 1.500 1.540 332,293 -0.02(-1.06%)
Jun 14, 2022 1.670 1.680 1.540 1.556 603,378 -0.14(-8.44%)
Jun 13, 2022 1.730 1.760 1.650 1.700 520,156 -0.20(-10.53%)
Jun 10, 2022 1.970 1.970 1.830 1.900 439,216 -0.07(-3.55%)
Jun 09, 2022 2.090 2.090 1.920 1.970 317,925 -0.08(-3.93%)
Jun 08, 2022 2.110 2.125 2.050 2.050 159,425 -0.06(-2.82%)
Jun 07, 2022 2.080 2.110 2.040 2.110 200,407 +0.01(+0.47%)
Jun 06, 2022 2.110 2.240 2.090 2.100 148,822 -0.01(-0.47%)
Jun 03, 2022 2.200 2.200 2.090 2.110 147,382 -0.05(-2.41%)
Jun 02, 2022 2.020 2.190 2.010 2.162 226,982 +0.12(+5.99%)
Jun 01, 2022 2.200 2.200 2.010 2.040 499,888 -0.12(-5.56%)
May 31, 2022 2.260 2.280 2.112 2.160 293,329 -0.11(-4.85%)
May 27, 2022 2.230 2.310 2.230 2.270 242,198 +0.02(+0.89%)
May 26, 2022 2.062 2.300 1.970 2.250 326,294 +0.20(+9.75%)
May 25, 2022 2.000 2.080 2.000 2.050 166,120 +0.01(+0.50%)
May 24, 2022 2.070 2.220 2.020 2.040 289,567 -0.10(-4.90%)
May 23, 2022 2.200 2.200 2.000 2.145 210,819 +0.04(+1.66%)
May 20, 2022 2.235 2.235 2.047 2.110 261,052 -0.07(-3.21%)
May 19, 2022 2.010 2.200 2.010 2.180 309,263 +0.09(+4.46%)
May 18, 2022 2.290 2.290 2.060 2.087 298,419 -0.16(-7.24%)
May 17, 2022 2.220 2.262 2.190 2.250 262,003 +0.12(+5.63%)
May 16, 2022 2.050 2.180 2.050 2.130 280,974 +0.02(+0.95%)
May 13, 2022 1.880 2.150 1.880 2.110 287,493 +0.18(+9.61%)
May 12, 2022 2.020 2.070 1.900 1.925 651,283 -0.17(-8.25%)
May 11, 2022 2.320 2.320 2.080 2.098 423,365 -0.07(-3.32%)
May 10, 2022 2.340 2.350 2.070 2.170 543,943 -0.02(-0.91%)
May 09, 2022 2.480 2.480 2.160 2.190 757,483 -0.26(-10.61%)
May 06, 2022 2.420 2.510 2.372 2.450 207,775 -0.06(-2.39%)
May 05, 2022 2.750 2.790 2.440 2.510 386,438 -0.12(-4.57%)
May 04, 2022 2.405 2.670 2.400 2.630 284,426 +0.21(+8.90%)
May 03, 2022 2.520 2.520 2.340 2.415 173,668 +0.00(+0.21%)
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.