TSXV - Delayed Quote • CAD
American Lithium Corp. (LI.V)
At close: April 26 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 155,500 |
| Apr 25, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 98,300 |
| Apr 24, 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 266,800 |
| Apr 23, 2024 | 0.6600 | 0.7200 | 0.6400 | 0.7200 | 0.7200 | 458,600 |
| Apr 22, 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6900 | 0.6900 | 596,000 |
| Apr 19, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 263,500 |
| Apr 18, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 225,500 |
| Apr 17, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 90,600 |
| Apr 16, 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 326,100 |
| Apr 15, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 323,700 |
| Apr 12, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 263,500 |
| Apr 11, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 116,700 |
| Apr 10, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 223,300 |
| Apr 9, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 108,300 |
| Apr 8, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 134,000 |
| Apr 5, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 83,200 |
| Apr 4, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 106,100 |
| Apr 3, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 211,600 |
| Apr 2, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 248,900 |
| Apr 1, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 122,900 |
| Mar 28, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 305,400 |
| Mar 27, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 439,700 |
| Mar 26, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 109,900 |
| Mar 25, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 90,400 |
| Mar 22, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 129,100 |
| Mar 21, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 134,300 |
| Mar 20, 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 219,600 |
| Mar 19, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 130,000 |
| Mar 18, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 180,000 |
| Mar 15, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 228,500 |
| Mar 14, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 656,100 |
| Mar 13, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 128,100 |
| Mar 12, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 117,100 |
| Mar 11, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 69,300 |
| Mar 8, 2024 | 1.0900 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 163,600 |
| Mar 7, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 212,800 |
| Mar 6, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 178,200 |
| Mar 5, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 237,900 |
| Mar 4, 2024 | 1.1300 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 328,700 |
| Mar 1, 2024 | 1.0100 | 1.1300 | 0.9800 | 1.1000 | 1.1000 | 599,800 |
| Feb 29, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 224,300 |
| Feb 28, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 203,800 |
| Feb 27, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 221,400 |
| Feb 26, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 103,600 |
| Feb 23, 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 243,100 |
| Feb 22, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 260,900 |
| Feb 21, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 95,700 |
| Feb 20, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 237,200 |
| Feb 16, 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 203,900 |
| Feb 15, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 30,700 |
| Feb 14, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 137,800 |
| Feb 13, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 244,500 |
| Feb 12, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 300,700 |
| Feb 9, 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 350,400 |
| Feb 8, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 195,300 |
| Feb 7, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 205,700 |
| Feb 6, 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 675,600 |
| Feb 5, 2024 | 1.0900 | 1.0900 | 0.9400 | 0.9800 | 0.9800 | 933,300 |
| Feb 2, 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 243,600 |
| Feb 1, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 195,400 |
| Jan 31, 2024 | 1.3300 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 970,500 |
| Jan 30, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 121,900 |
| Jan 29, 2024 | 1.2800 | 1.3500 | 1.2200 | 1.3400 | 1.3400 | 263,100 |
| Jan 26, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 237,400 |
| Jan 25, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 171,300 |
| Jan 24, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 130,500 |
| Jan 23, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 171,500 |
| Jan 22, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 213,200 |
| Jan 19, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 387,200 |
| Jan 18, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 224,300 |
| Jan 17, 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 198,300 |
| Jan 16, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 210,600 |
| Jan 15, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 153,200 |
| Jan 12, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 246,300 |
| Jan 11, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 162,700 |
| Jan 10, 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 431,100 |
| Jan 9, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 241,300 |
| Jan 8, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 192,500 |
| Jan 5, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 309,700 |
| Jan 4, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 141,100 |
| Jan 3, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 147,800 |
| Jan 2, 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 240,300 |
| Dec 29, 2023 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 377,200 |
| Dec 28, 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 514,900 |
| Dec 27, 2023 | 1.5600 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 268,800 |
| Dec 22, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 194,700 |
| Dec 21, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 137,800 |
| Dec 20, 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 176,600 |
| Dec 19, 2023 | 1.6400 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 119,300 |
| Dec 18, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 175,800 |
| Dec 15, 2023 | 1.6000 | 1.7100 | 1.5500 | 1.6500 | 1.6500 | 472,200 |
| Dec 14, 2023 | 1.5200 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 232,900 |
| Dec 13, 2023 | 1.4900 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 87,200 |
| Dec 12, 2023 | 1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 139,800 |
| Dec 11, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 138,700 |
| Dec 8, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 144,700 |
| Dec 7, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 188,600 |
| Dec 6, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 93,800 |
| Dec 5, 2023 | 1.5600 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 131,100 |
| Dec 4, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 153,300 |
| Dec 1, 2023 | 1.5100 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 162,000 |
| Nov 30, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 83,000 |
| Nov 29, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 92,400 |
| Nov 28, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 199,500 |
| Nov 27, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 91,600 |
| Nov 24, 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 60,600 |
| Nov 23, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 54,900 |
| Nov 22, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 63,900 |
| Nov 21, 2023 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 102,100 |
| Nov 20, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 87,300 |
| Nov 17, 2023 | 1.5700 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 186,700 |
| Nov 16, 2023 | 1.6300 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 137,200 |
| Nov 15, 2023 | 1.6500 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 317,500 |
| Nov 14, 2023 | 1.6900 | 1.7100 | 1.5600 | 1.6100 | 1.6100 | 229,300 |
| Nov 13, 2023 | 1.5200 | 1.7300 | 1.4800 | 1.7200 | 1.7200 | 283,500 |
| Nov 10, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 146,400 |
| Nov 9, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 118,000 |
| Nov 8, 2023 | 1.6200 | 1.6200 | 1.4600 | 1.4800 | 1.4800 | 400,200 |
| Nov 7, 2023 | 1.5700 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 79,000 |
| Nov 6, 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 223,900 |
| Nov 3, 2023 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 110,900 |
| Nov 2, 2023 | 1.7700 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 131,600 |
| Nov 1, 2023 | 1.7400 | 1.7600 | 1.5900 | 1.7300 | 1.7300 | 290,700 |
| Oct 31, 2023 | 1.5000 | 1.7400 | 1.4700 | 1.6800 | 1.6800 | 353,100 |
| Oct 30, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 153,400 |
| Oct 27, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 100,500 |
| Oct 26, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 67,400 |
| Oct 25, 2023 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 111,900 |
| Oct 24, 2023 | 1.4600 | 1.5400 | 1.3900 | 1.5200 | 1.5200 | 155,000 |
| Oct 23, 2023 | 1.5100 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 216,300 |
| Oct 20, 2023 | 1.5300 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 255,500 |
| Oct 19, 2023 | 1.6500 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 269,400 |
| Oct 18, 2023 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 209,300 |
| Oct 17, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 121,100 |
| Oct 16, 2023 | 1.6900 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 126,700 |
| Oct 13, 2023 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 176,900 |
| Oct 12, 2023 | 1.7900 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 125,500 |
| Oct 11, 2023 | 1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 86,500 |
| Oct 10, 2023 | 1.8000 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 117,800 |
| Oct 6, 2023 | 1.7800 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 125,600 |
| Oct 5, 2023 | 1.8300 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 68,400 |
| Oct 4, 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 255,100 |
| Oct 3, 2023 | 1.8800 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 59,000 |
| Oct 2, 2023 | 1.9600 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 95,500 |
| Sep 29, 2023 | 1.9700 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 57,500 |
| Sep 28, 2023 | 1.8900 | 1.9900 | 1.8700 | 1.9700 | 1.9700 | 221,300 |
| Sep 27, 2023 | 1.9300 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 126,200 |
| Sep 26, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 141,200 |
| Sep 25, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 128,500 |
| Sep 22, 2023 | 1.9000 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 129,400 |
| Sep 21, 2023 | 1.8900 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 201,900 |
| Sep 20, 2023 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 116,900 |
| Sep 19, 2023 | 2.0200 | 2.0200 | 1.9300 | 1.9800 | 1.9800 | 144,900 |
| Sep 18, 2023 | 2.1500 | 2.1500 | 1.9900 | 2.0400 | 2.0400 | 191,500 |
| Sep 15, 2023 | 2.1400 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 178,300 |
| Sep 14, 2023 | 2.0300 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 297,400 |
| Sep 13, 2023 | 2.0000 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 109,200 |
| Sep 12, 2023 | 2.0300 | 2.0300 | 1.9400 | 2.0000 | 2.0000 | 165,600 |
| Sep 11, 2023 | 2.0200 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 182,700 |
| Sep 8, 2023 | 2.1400 | 2.1500 | 1.9500 | 1.9700 | 1.9700 | 156,700 |
| Sep 7, 2023 | 1.9500 | 2.1300 | 1.9000 | 2.1300 | 2.1300 | 363,200 |
| Sep 6, 2023 | 2.0900 | 2.0900 | 1.9100 | 1.9200 | 1.9200 | 519,800 |
| Sep 5, 2023 | 2.3100 | 2.3600 | 2.0500 | 2.1600 | 2.1600 | 643,600 |
| Sep 1, 2023 | 2.1800 | 2.2900 | 2.1200 | 2.2500 | 2.2500 | 340,700 |
| Aug 31, 2023 | 2.1300 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 389,600 |
| Aug 30, 2023 | 2.1800 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 233,700 |
| Aug 29, 2023 | 1.9100 | 2.2000 | 1.8600 | 2.1400 | 2.1400 | 1,211,700 |
| Aug 28, 2023 | 1.6400 | 1.9000 | 1.6400 | 1.8700 | 1.8700 | 694,400 |
| Aug 25, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 119,100 |
| Aug 24, 2023 | 1.7300 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 258,000 |
| Aug 23, 2023 | 1.6900 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 238,700 |
| Aug 22, 2023 | 1.7300 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 296,400 |
| Aug 21, 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 254,300 |
| Aug 18, 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 134,300 |
| Aug 17, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 174,600 |
| Aug 16, 2023 | 1.7200 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 420,500 |
| Aug 15, 2023 | 1.6700 | 1.7600 | 1.6300 | 1.7200 | 1.7200 | 207,500 |
| Aug 14, 2023 | 1.7100 | 1.7600 | 1.6100 | 1.6800 | 1.6800 | 427,400 |
| Aug 11, 2023 | 1.7000 | 1.7800 | 1.5500 | 1.7700 | 1.7700 | 1,306,300 |
| Aug 10, 2023 | 1.8900 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 767,700 |
| Aug 9, 2023 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 417,000 |
| Aug 8, 2023 | 2.3000 | 2.3000 | 1.9800 | 2.0500 | 2.0500 | 691,000 |
| Aug 4, 2023 | 2.3300 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 114,400 |
| Aug 3, 2023 | 2.3600 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 113,200 |
| Aug 2, 2023 | 2.4500 | 2.4500 | 2.3100 | 2.3600 | 2.3600 | 228,900 |
| Aug 1, 2023 | 2.4800 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 146,700 |
| Jul 31, 2023 | 2.5000 | 2.5500 | 2.4700 | 2.5400 | 2.5400 | 316,500 |
| Jul 28, 2023 | 2.5300 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 129,700 |
| Jul 27, 2023 | 2.5600 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 298,800 |
| Jul 26, 2023 | 2.5900 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 118,200 |
| Jul 25, 2023 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 132,200 |
| Jul 24, 2023 | 2.6500 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 120,700 |
| Jul 21, 2023 | 2.6600 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 253,600 |
| Jul 20, 2023 | 2.6500 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 110,400 |
| Jul 19, 2023 | 2.7000 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 97,800 |
| Jul 18, 2023 | 2.7000 | 2.7300 | 2.6700 | 2.7300 | 2.7300 | 104,700 |
| Jul 17, 2023 | 2.6900 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 87,700 |
| Jul 14, 2023 | 2.7900 | 2.7900 | 2.6700 | 2.6800 | 2.6800 | 172,600 |
| Jul 13, 2023 | 2.7200 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 207,400 |
| Jul 12, 2023 | 2.6200 | 2.7400 | 2.6200 | 2.7200 | 2.7200 | 235,100 |
| Jul 11, 2023 | 2.6300 | 2.6400 | 2.5800 | 2.6100 | 2.6100 | 197,600 |
| Jul 10, 2023 | 2.6300 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 95,100 |
| Jul 7, 2023 | 2.6000 | 2.6800 | 2.5900 | 2.6600 | 2.6600 | 159,500 |
| Jul 6, 2023 | 2.6500 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 211,000 |
| Jul 5, 2023 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 125,200 |
| Jul 4, 2023 | 2.6500 | 2.7100 | 2.6400 | 2.7100 | 2.7100 | 154,700 |
| Jun 30, 2023 | 2.6500 | 2.6900 | 2.6100 | 2.6600 | 2.6600 | 258,800 |
| Jun 29, 2023 | 2.6800 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 162,100 |
| Jun 28, 2023 | 2.6500 | 2.7100 | 2.6500 | 2.7000 | 2.7000 | 142,100 |
| Jun 27, 2023 | 2.6000 | 2.7600 | 2.5500 | 2.7100 | 2.7100 | 458,200 |
| Jun 26, 2023 | 2.6800 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 123,500 |
| Jun 23, 2023 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 154,900 |
| Jun 22, 2023 | 2.8000 | 2.8000 | 2.7400 | 2.7700 | 2.7700 | 176,000 |
| Jun 21, 2023 | 2.9300 | 2.9300 | 2.7600 | 2.8800 | 2.8800 | 249,600 |
| Jun 20, 2023 | 2.8200 | 2.9500 | 2.7600 | 2.9100 | 2.9100 | 334,100 |
| Jun 19, 2023 | 2.8000 | 2.8600 | 2.7600 | 2.8000 | 2.8000 | 59,700 |
| Jun 16, 2023 | 2.7300 | 2.8500 | 2.6700 | 2.8200 | 2.8200 | 320,400 |
| Jun 15, 2023 | 2.7600 | 2.7700 | 2.6200 | 2.7400 | 2.7400 | 574,500 |
| Jun 14, 2023 | 2.9400 | 2.9500 | 2.7800 | 2.7800 | 2.7800 | 390,900 |
| Jun 13, 2023 | 3.0000 | 3.0900 | 2.8400 | 2.9500 | 2.9500 | 512,700 |
| Jun 12, 2023 | 2.6200 | 2.9700 | 2.6200 | 2.9500 | 2.9500 | 829,400 |
| Jun 9, 2023 | 2.6200 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 154,000 |
| Jun 8, 2023 | 2.6500 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 129,300 |
| Jun 7, 2023 | 2.6100 | 2.6800 | 2.5800 | 2.6400 | 2.6400 | 293,800 |
| Jun 6, 2023 | 2.6400 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 161,800 |
| Jun 5, 2023 | 2.6400 | 2.6900 | 2.6000 | 2.6800 | 2.6800 | 165,300 |
| Jun 2, 2023 | 2.6800 | 2.7000 | 2.5800 | 2.6300 | 2.6300 | 308,400 |
| Jun 1, 2023 | 2.5000 | 2.7000 | 2.4500 | 2.6700 | 2.6700 | 297,300 |
| May 31, 2023 | 2.5300 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 156,300 |
| May 30, 2023 | 2.6400 | 2.6400 | 2.5100 | 2.5400 | 2.5400 | 178,900 |
| May 29, 2023 | 2.6600 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 122,700 |
| May 26, 2023 | 2.6800 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 150,900 |
| May 25, 2023 | 2.7600 | 2.7700 | 2.6500 | 2.6600 | 2.6600 | 240,800 |
| May 24, 2023 | 2.8000 | 2.8300 | 2.7600 | 2.7800 | 2.7800 | 106,700 |
| May 23, 2023 | 2.8400 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 145,300 |
| May 19, 2023 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 43,800 |
| May 18, 2023 | 2.8100 | 2.8200 | 2.7200 | 2.8200 | 2.8200 | 162,700 |
| May 17, 2023 | 2.8200 | 2.8300 | 2.7500 | 2.8100 | 2.8100 | 108,300 |
| May 16, 2023 | 2.8200 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 198,000 |
| May 15, 2023 | 2.9000 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 116,000 |
| May 12, 2023 | 2.9100 | 2.9600 | 2.8400 | 2.9000 | 2.9000 | 124,300 |
| May 11, 2023 | 3.0000 | 3.0800 | 2.8700 | 2.8800 | 2.8800 | 278,500 |
| May 10, 2023 | 2.8000 | 3.0800 | 2.8000 | 2.9800 | 2.9800 | 508,400 |
| May 9, 2023 | 2.8100 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 133,900 |
| May 8, 2023 | 2.8300 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 118,700 |
| May 5, 2023 | 2.7900 | 2.8400 | 2.7400 | 2.8000 | 2.8000 | 88,900 |
| May 4, 2023 | 2.7500 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 152,600 |
| May 3, 2023 | 2.7900 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 231,500 |
| May 2, 2023 | 2.8800 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 149,400 |
| May 1, 2023 | 2.9000 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 102,900 |
| Apr 28, 2023 | 2.7400 | 2.9000 | 2.7300 | 2.9000 | 2.9000 | 603,300 |
| Apr 27, 2023 | 2.7700 | 2.8900 | 2.7100 | 2.8000 | 2.8000 | 337,100 |
| Apr 26, 2023 | 2.8600 | 2.8600 | 2.7400 | 2.7900 | 2.7900 | 239,700 |
Related Tickers
SLI.V Standard Lithium Ltd.
1.5800
+2.60%
LAC.TO Lithium Americas Corp.
6.33
+4.63%
FL.V Frontier Lithium Inc.
0.8900
+3.49%
LAAC.TO Lithium Americas (Argentina) Corp.
7.18
+7.81%
VLI.V Vision Lithium Inc.
0.0350
0.00%
CRE.V Critical Elements Lithium Corporation
0.8900
+17.11%
ETL.V E3 Lithium Limited
1.8200
-2.15%
RCK.V Rock Tech Lithium Inc.
1.1900
+4.39%
LITH.V Lithium Chile Inc.
0.7800
-3.70%
NOU.V Nouveau Monde Graphite Inc.
2.9500
+2.08%