AAL.V - Advantage Lithium Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.29500.29500.28000.28000.280023,700
Sep 19, 20190.29000.29000.28500.28500.285021,000
Sep 18, 20190.29000.31000.29000.30000.300047,600
Sep 17, 20190.28000.28500.28000.28000.280072,000
Sep 16, 20190.29500.29500.28500.28500.285029,400
Sep 13, 20190.30000.30000.28500.28500.28501,500
Sep 12, 20190.29000.30000.28500.29500.295060,800
Sep 11, 20190.28000.29500.28000.29500.2950149,100
Sep 10, 20190.28500.30000.27000.27000.270092,400
Sep 09, 20190.28500.29500.28000.29500.2950187,400
Sep 06, 20190.30000.31500.26000.28000.280081,500
Sep 05, 20190.30000.30000.30000.30000.30001,000
Sep 04, 20190.30500.31000.30000.30000.30007,300
Sep 03, 20190.30500.32000.30500.32000.320015,200
Aug 30, 20190.33000.33000.29500.32000.320035,900
Aug 29, 20190.31000.31000.30000.31000.310024,900
Aug 28, 20190.28500.30500.28500.29000.290018,400
Aug 27, 20190.31500.31500.29000.29500.295037,100
Aug 26, 20190.31500.32000.31500.32000.320022,000
Aug 23, 20190.31000.31500.29500.30000.300081,200
Aug 22, 20190.32500.33500.32000.33500.335037,100
Aug 21, 20190.33000.34000.33000.34000.340054,800
Aug 20, 20190.30500.33000.30500.33000.330036,400
Aug 19, 20190.32500.32500.31500.32000.320046,900
Aug 16, 20190.31500.32000.30500.31000.310067,800
Aug 15, 20190.29000.30000.28000.30000.300074,900
Aug 14, 20190.30000.30000.29000.29000.290010,600
Aug 13, 20190.31000.31000.27500.31000.3100230,500
Aug 12, 20190.31500.32000.31500.32000.320073,400
Aug 09, 20190.33500.33500.32500.32500.325054,900
Aug 08, 20190.35000.35500.33000.33000.330036,500
Aug 07, 20190.36500.36500.34500.35500.355013,700
Aug 06, 20190.36000.36000.35000.35000.350022,000
Aug 02, 20190.34500.34500.34500.34500.345011,100
Aug 01, 20190.35000.36000.35000.35000.35007,700
Jul 31, 20190.36000.36000.36000.36000.360041,900
Jul 30, 20190.35500.37000.35500.36500.365013,000
Jul 29, 20190.37500.37500.35000.35000.350013,200
Jul 26, 20190.35500.36500.35500.36000.36003,800
Jul 25, 20190.35000.37000.33500.37000.370095,600
Jul 24, 20190.35000.35500.33500.35000.350072,100
Jul 23, 20190.38000.38000.35500.36500.365031,500
Jul 22, 20190.37000.37000.35000.35000.350023,000
Jul 19, 20190.37000.38000.35000.35000.350035,200
Jul 18, 20190.37500.39500.37500.37500.375057,700
Jul 17, 20190.36000.38500.34000.38500.385071,100
Jul 16, 20190.37500.37500.35500.35500.355017,600
Jul 15, 20190.34000.36500.34000.36500.365030,100
Jul 12, 20190.37500.37500.32000.35000.350089,100
Jul 11, 20190.38500.38500.37000.37000.370052,000
Jul 10, 20190.38000.38000.37500.37500.375035,200
Jul 09, 20190.37000.39000.37000.38000.380013,000
Jul 08, 20190.39000.39500.36000.39000.390075,500
Jul 05, 20190.39000.39000.39000.39000.390025,500
Jul 04, 20190.38000.39500.38000.39500.395012,200
Jul 03, 20190.40000.40000.38000.38000.380011,500
Jul 02, 20190.38000.39000.38000.39000.390034,900
Jun 28, 20190.40000.40000.38500.39000.390046,800
Jun 27, 20190.41000.41000.38500.38500.385066,200
Jun 26, 20190.40500.43000.38500.38500.3850113,200
Jun 25, 20190.39000.40000.38000.40000.400075,100
Jun 24, 20190.40000.41500.38500.39000.390017,400
Jun 21, 20190.42000.42000.38500.40000.4000127,500
Jun 20, 20190.42500.43500.42500.42500.425016,200
Jun 19, 20190.43000.44000.43000.44000.440012,500
Jun 18, 20190.42500.42500.41500.41500.415027,500
Jun 17, 20190.43000.43000.42000.42000.420049,400
Jun 14, 20190.43500.44500.42500.44500.44504,900
Jun 13, 20190.45000.45500.45000.45500.45504,000
Jun 12, 20190.44500.46500.43000.46500.465051,900
Jun 11, 20190.43000.44500.43000.44500.445013,500
Jun 10, 20190.45000.45000.42500.43500.435021,500
Jun 07, 20190.42500.43000.42500.43000.43002,600
Jun 06, 20190.43000.43500.43000.43500.435073,500
Jun 05, 20190.44000.44000.44000.44000.4400100
Jun 04, 20190.44500.44500.43000.44000.440027,600
Jun 03, 20190.43000.45000.43000.45000.450011,700
May 31, 20190.44500.44500.44000.44000.440010,000
May 30, 20190.46500.46500.44000.46000.460015,600
May 29, 20190.42000.48000.41500.48000.480056,800
May 28, 20190.42500.43000.41000.41000.410018,900
May 27, 20190.43000.45000.43000.44500.445023,500
May 24, 20190.42500.43000.40500.42000.420069,100
May 23, 20190.44000.44000.42000.42000.42009,100
May 22, 20190.44000.45000.42500.44500.445032,000
May 21, 20190.44000.44000.42000.42000.420057,200
May 17, 20190.46000.46500.43500.43500.435093,900
May 16, 20190.46000.47000.46000.47000.470014,800
May 15, 20190.45000.47000.45000.46000.460016,900
May 14, 20190.45000.46000.45000.45000.450043,600
May 13, 20190.49000.49000.45000.45000.450047,400
May 10, 20190.45500.49000.45000.49000.4900146,900
May 09, 20190.50000.50000.45000.46000.460031,500
May 08, 20190.46000.49000.46000.47500.475036,700
May 07, 20190.48500.48500.45000.46000.460050,300
May 06, 20190.47000.48000.45000.45500.455080,300
May 03, 20190.46500.49000.46500.48500.485036,200
May 02, 20190.49000.49000.45500.45500.4550121,500
May 01, 20190.49000.49000.48000.48000.480025,300
Apr 30, 20190.51000.51000.47000.49500.495040,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...