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 (%)
Nov 30, 2021 0.3090 0.3091 0.2952 0.3010 122,127 +0.01(+3.08%)
Nov 29, 2021 0.3062 0.3420 0.2920 0.2920 133,406 -0.06(-16.48%)
Nov 26, 2021 0.3110 0.3496 0.2915 0.3496 104,124 +0.00(+0.60%)
Nov 24, 2021 0.3350 0.3498 0.3005 0.3475 78,803 +0.01(+3.21%)
Nov 23, 2021 0.3350 0.3400 0.3330 0.3367 62,535 -0.00(-0.77%)
Nov 22, 2021 0.3500 0.3590 0.3305 0.3393 85,564 -0.00(-0.35%)
Nov 19, 2021 0.3600 0.3600 0.3365 0.3405 84,377 +0.01(+2.87%)
Nov 18, 2021 0.3795 0.3500 0.3310 0.3310 246,958 -0.05(-12.78%)
Nov 17, 2021 0.3510 0.3975 0.3305 0.3795 430,667 +0.01(+3.97%)
Nov 16, 2021 0.3510 0.3971 0.3500 0.3650 182,463 -0.01(-1.54%)
Nov 15, 2021 0.3800 0.4000 0.3707 0.3707 106,037 -0.01(-2.45%)
Nov 12, 2021 0.4180 0.4180 0.4180 0.3800 258,786 -0.02(-4.09%)
Nov 11, 2021 0.3800 0.4100 0.3800 0.3962 162,237 +0.02(+5.65%)
Nov 10, 2021 0.4800 0.3750 419,403 -0.09(-20.21%)
Nov 09, 2021 0.5050 0.5199 0.4400 0.4700 543,426 -0.04(-7.66%)
Nov 08, 2021 0.4000 0.5800 0.3900 0.5090 938,496 +0.11(+27.57%)
Nov 05, 2021 0.3853 0.3995 0.3457 0.3990 148,654 +0.01(+3.56%)
Nov 04, 2021 0.4040 0.4040 0.3020 0.3853 409,349 -0.02(-4.51%)
Nov 03, 2021 0.3600 0.4095 0.3600 0.4035 255,613 +0.05(+15.29%)
Nov 02, 2021 0.3295 0.4000 0.3105 0.3500 548,916 +0.04(+12.90%)
Nov 01, 2021 0.2955 0.3350 0.2905 0.3100 688,557 +0.04(+13.76%)
Oct 29, 2021 0.2645 0.2800 0.2300 0.2725 71,797 +0.01(+3.06%)
Oct 28, 2021 0.2900 0.2995 0.2100 0.2644 293,806 -0.04(-11.72%)
Oct 27, 2021 0.3011 0.3021 0.2805 0.2995 170,977 +0.00(+1.35%)
Oct 26, 2021 0.3000 0.2955 416,119 +0.03(+11.93%)
Oct 25, 2021 0.2390 0.2660 0.2390 0.2640 412,728 +0.02(+10.00%)
Oct 22, 2021 0.2307 0.2490 0.2290 0.2400 134,269 +0.02(+7.05%)
Oct 21, 2021 0.2500 0.2500 0.2242 0.2242 191,474 -0.01(-4.19%)
Oct 20, 2021 0.2200 0.2449 0.2195 0.2340 224,677 +0.02(+10.38%)
Oct 19, 2021 0.1711 0.2138 0.1710 0.2120 434,205 +0.03(+16.16%)
Oct 18, 2021 0.1650 0.1950 0.1650 0.1825 133,514 +0.00(+1.45%)
Oct 15, 2021 0.1900 0.1950 0.1731 0.1799 115,916 -0.01(-5.32%)
Oct 14, 2021 0.1736 0.1900 0.1736 0.1900 179,878 +0.01(+3.09%)
Oct 13, 2021 0.1845 0.1845 0.1800 0.1843 28,565 +0.00(+2.39%)
Oct 12, 2021 0.1845 0.1845 0.1800 0.1800 45,996 -0.00(-1.32%)
Oct 11, 2021 0.1900 0.1990 0.1808 0.1824 113,212 -0.01(-3.95%)
Oct 08, 2021 0.1732 0.1970 0.1732 0.1899 84,804 +0.02(+9.52%)
Oct 07, 2021 0.1930 0.1930 0.1700 0.1734 33,487 +0.00(+0.23%)
Oct 06, 2021 0.1800 0.1950 0.1630 0.1730 95,710 -0.01(-6.49%)
Oct 05, 2021 0.1970 0.1970 0.1820 0.1850 39,012 -0.00(-0.48%)
Oct 04, 2021 0.1811 0.1975 0.1811 0.1859 61,700 -0.00(-0.05%)
Oct 01, 2021 0.1900 0.1973 0.1775 0.1860 53,286 -0.00(-1.06%)
Sep 30, 2021 0.1736 0.1880 0.1630 0.1880 146,356 +0.02(+9.18%)
Sep 29, 2021 0.1821 0.1918 0.1722 0.1722 41,010 -0.01(-5.07%)
Sep 28, 2021 0.1655 0.1995 0.1655 0.1814 181,959 -0.01(-4.53%)
Sep 27, 2021 0.1840 0.2000 0.1840 0.1900 72,435 -0.00(-0.16%)
Sep 24, 2021 0.1974 0.1975 0.1794 0.1903 86,892 -0.01(-4.37%)
Sep 23, 2021 0.1994 0.2100 0.1755 0.1990 98,353 +0.00(+2.37%)
Sep 22, 2021 0.2100 0.2100 0.1878 0.1944 124,203 +0.01(+8.06%)
Sep 21, 2021 0.2000 0.2000 0.1795 0.1799 128,073 -0.00(-0.88%)
Sep 20, 2021 0.1899 0.1899 0.1750 0.1815 34,868 -0.01(-4.42%)
Sep 17, 2021 0.1802 0.1899 0.1800 0.1899 58,562 +0.01(+5.50%)
Sep 16, 2021 0.1899 0.1899 0.1800 0.1800 56,966 -0.01(-4.51%)
Sep 15, 2021 0.1821 0.2000 0.1818 0.1885 108,242 -0.00(-2.38%)
Sep 14, 2021 0.1940 0.2100 0.1875 0.1931 149,804 -0.02(-10.60%)
Sep 13, 2021 0.2300 0.2300 0.1907 0.2160 106,985 -0.00(-1.19%)
Sep 10, 2021 0.2291 0.2385 0.2058 0.2186 50,522 -0.00(-0.64%)
Sep 09, 2021 0.2195 0.2260 0.2066 0.2200 114,468 +0.00(+1.43%)
Sep 08, 2021 0.2200 0.2229 0.2020 0.2169 128,719 -0.00(-1.63%)
Sep 07, 2021 0.2200 0.2388 0.2052 0.2205 165,949 +0.01(+2.56%)
Sep 03, 2021 0.2185 0.2200 0.2053 0.2150 90,317 +0.02(+10.65%)
Sep 02, 2021 0.1899 0.2195 0.1800 0.1943 87,641 +0.00(+2.05%)
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.