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

American Lithium Minerals Inc (OP: AMLM )

0.0280 -0.0024 (-7.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 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 (%)
Dec 31, 2021 0.1920 0.2342 0.1905 0.1953 139,147 -0.02(-11.23%)
Dec 30, 2021 0.1942 0.2399 0.1800 0.2200 190,379 +0.02(+10.00%)
Dec 29, 2021 0.2100 0.2185 0.1900 0.2000 128,976 -0.01(-4.76%)
Dec 28, 2021 0.2000 0.2400 0.1955 0.2100 327,536 -0.02(-8.46%)
Dec 27, 2021 0.2455 0.2455 0.2100 0.2294 187,852 -0.01(-5.71%)
Dec 23, 2021 0.2500 0.2600 0.2405 0.2433 54,633 -0.01(-2.68%)
Dec 22, 2021 0.2450 0.2602 0.2450 0.2500 80,683 +0.00(+0.08%)
Dec 21, 2021 0.2790 0.2790 0.2490 0.2498 70,769 -0.00(-0.08%)
Dec 20, 2021 0.2463 0.2790 0.2460 0.2500 86,998 +0.00(+1.50%)
Dec 17, 2021 0.2450 0.2532 0.2450 0.2463 57,216 +0.01(+4.36%)
Dec 16, 2021 0.2499 0.2532 0.2340 0.2360 46,328 +0.00(+1.72%)
Dec 15, 2021 0.2500 0.2500 0.2220 0.2320 29,878 -0.01(-3.81%)
Dec 14, 2021 0.2235 0.2463 0.2210 0.2412 96,686 +0.02(+8.65%)
Dec 13, 2021 0.2830 0.2830 0.2165 0.2220 239,482 -0.05(-17.63%)
Dec 10, 2021 0.2710 0.2870 0.2695 0.2695 61,520 +0.00(+1.70%)
Dec 09, 2021 0.2797 0.2875 0.2650 0.2650 85,089 -0.01(-2.29%)
Dec 08, 2021 0.2505 0.2805 0.2505 0.2712 145,973 +0.01(+2.65%)
Dec 07, 2021 0.2612 0.2845 0.2600 0.2642 151,337 -0.02(-5.74%)
Dec 06, 2021 0.2700 0.2850 0.2601 0.2803 105,053 +0.01(+3.89%)
Dec 03, 2021 0.2620 0.2730 0.2500 0.2698 82,533 +0.01(+5.31%)
Dec 02, 2021 0.2700 0.2800 0.2560 0.2562 109,233 -0.03(-9.60%)
Dec 01, 2021 0.2925 0.3090 0.2705 0.2834 248,316 -0.02(-5.85%)
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%)
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.