AVLIF - Advantage Lithium Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.29860.30000.26600.26600.2660125,900
Jul 18, 20190.29300.30000.28700.29900.299016,300
Jul 17, 20190.27500.29200.26000.29200.292042,200
Jul 16, 20190.27200.27700.27000.27000.27007,900
Jul 15, 20190.25900.28000.25600.27400.274036,700
Jul 12, 20190.28600.29100.25500.27000.270059,600
Jul 11, 20190.29000.29200.28500.28500.28508,300
Jul 10, 20190.28800.29100.28600.29100.29104,400
Jul 09, 20190.27900.29800.27400.28900.289033,500
Jul 08, 20190.29500.30400.28500.28500.285029,900
Jul 05, 20190.30000.30400.30000.30000.30006,600
Jul 03, 20190.29100.30200.29100.29800.298013,900
Jul 02, 20190.29500.30200.28500.30200.302026,800
Jul 01, 20190.28800.30000.27300.29100.291028,600
Jun 28, 20190.30100.30100.28800.29800.298013,000
Jun 27, 20190.30500.30500.29100.29100.291016,000
Jun 26, 20190.30300.31400.29100.29100.291060,200
Jun 25, 20190.28900.30400.28900.29200.292021,600
Jun 24, 20190.29700.31700.29600.29900.299042,100
Jun 21, 20190.32100.32100.29500.30800.308050,400
Jun 20, 20190.31500.34000.31500.32500.325040,200
Jun 19, 20190.31700.32900.31300.31300.31308,500
Jun 18, 20190.31500.31800.30400.30400.304048,200
Jun 17, 20190.32400.32400.31300.31300.31304,300
Jun 14, 20190.32200.34000.31900.32100.321011,800
Jun 13, 20190.33000.34000.33000.34000.340019,100
Jun 12, 20190.33700.34500.33500.33800.338017,400
Jun 11, 20190.34000.34000.32800.33900.33909,300
Jun 10, 20190.30600.34300.29900.33700.337036,700
Jun 07, 20190.33200.33600.31600.33600.33603,000
Jun 06, 20190.31400.32900.31400.32100.321018,000
Jun 05, 20190.32100.32100.31400.31600.31603,600
Jun 04, 20190.32700.33000.32100.32500.325023,100
Jun 03, 20190.31900.33200.31800.32500.325047,400
May 31, 20190.33200.33200.31200.31600.316024,900
May 30, 20190.33300.34500.32800.34000.340012,800
May 29, 20190.31100.35000.30300.35000.350033,500
May 28, 20190.30000.35300.29800.31100.311069,400
May 24, 20190.34100.34100.30500.31000.310051,300
May 23, 20190.31300.34900.31300.32400.324013,800
May 22, 20190.31700.33500.31000.33500.335026,100
May 21, 20190.31600.33000.31100.31100.311068,500
May 20, 20190.32000.33100.32000.33000.330028,700
May 17, 20190.32800.34600.32400.34200.342021,300
May 16, 20190.34600.35700.34300.34900.349011,600
May 15, 20190.33200.35000.33000.35000.350016,400
May 14, 20190.33400.34300.33400.33400.334039,800
May 13, 20190.36700.36700.33800.34000.340014,300
May 10, 20190.34100.36200.33600.36200.362058,200
May 09, 20190.34000.36000.34000.34100.341054,500
May 08, 20190.34400.36000.34400.35500.355020,600
May 07, 20190.34000.35300.34000.35100.351017,300
May 06, 20190.35300.37400.33100.34200.342064,000
May 03, 20190.34800.36500.34800.36000.360031,100
May 02, 20190.37100.37100.33600.33900.339058,000
May 01, 20190.36800.36800.35400.36000.360020,400
Apr 30, 20190.37700.37900.34000.37200.372078,500
Apr 29, 20190.36900.37400.36000.37400.374069,000
Apr 26, 20190.39200.39200.36600.37400.374018,300
Apr 25, 20190.39800.39800.37000.37000.370018,500
Apr 24, 20190.39000.40700.39000.40000.40005,600
Apr 23, 20190.38200.40200.38200.39200.392016,300
Apr 22, 20190.39300.41400.39300.39700.397039,400
Apr 18, 20190.40300.41100.39400.39400.394018,400
Apr 17, 20190.41700.41700.40000.41000.410016,600
Apr 16, 20190.40600.41500.40400.41500.415065,900
Apr 15, 20190.43800.43800.40100.41300.4130154,800
Apr 12, 20190.42000.43500.42000.42500.425048,600
Apr 11, 20190.43700.43800.42400.42400.42406,900
Apr 10, 20190.42700.44000.42700.43800.43806,100
Apr 09, 20190.45500.45800.42800.42800.428025,900
Apr 08, 20190.42000.45300.42000.45300.4530149,700
Apr 05, 20190.41100.42900.40800.42900.429021,300
Apr 04, 20190.40800.43600.40800.43600.436088,300
Apr 03, 20190.42600.43000.41000.42100.421026,200
Apr 02, 20190.41600.43800.40600.43800.4380121,800
Apr 01, 20190.37500.41500.37500.41500.415019,600
Mar 29, 20190.38400.39100.36900.38700.387022,400
Mar 28, 20190.39200.39200.38500.38500.385053,300
Mar 27, 20190.39100.39300.36800.39000.3900111,100
Mar 26, 20190.40100.40100.39300.39300.393010,500
Mar 25, 20190.40600.40600.39200.39300.393024,800
Mar 22, 20190.42000.42000.39200.39500.395077,400
Mar 21, 20190.43100.43100.40900.40900.409018,200
Mar 20, 20190.43700.44700.42000.42500.4250130,400
Mar 19, 20190.39600.43000.39600.43000.430013,500
Mar 18, 20190.39400.42000.38700.39500.395089,200
Mar 15, 20190.41500.42300.40800.41500.415049,300
Mar 14, 20190.38600.41500.38600.40500.405048,000
Mar 13, 20190.41600.41600.38900.39700.3970174,400
Mar 12, 20190.45000.45000.41700.41700.417029,600
Mar 11, 20190.42500.43500.41400.43200.432015,500
Mar 08, 20190.44900.46000.43700.44300.443046,600
Mar 07, 20190.46000.46400.44800.46300.463054,200
Mar 06, 20190.40900.41700.40300.40300.403017,300
Mar 05, 20190.41600.43200.40000.40300.403039,100
Mar 04, 20190.41100.42800.41100.42200.422029,000
Mar 01, 20190.40500.41600.39600.41100.411045,200
Feb 28, 20190.43600.44200.39500.39800.398026,300
Feb 27, 20190.43800.45400.41600.42400.4240139,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...