Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Lithium Corp. (LIACF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2700+0.0200 (+0.89%)
At close: 03:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222.23002.31002.23002.27002.2700242,200
May 26, 20222.06202.30001.97002.25002.2500326,300
May 25, 20222.00002.08002.00002.05002.0500166,100
May 24, 20222.07002.22002.02002.04002.0400289,600
May 23, 20222.20002.20002.00002.14502.1450210,800
May 20, 20222.23502.23502.04702.11002.1100261,100
May 19, 20222.01002.20002.01002.18002.1800309,300
May 18, 20222.29002.29002.06002.08702.0870298,400
May 17, 20222.20202.26202.19002.25002.2500262,000
May 16, 20222.05002.18002.05002.13002.1300281,000
May 13, 20221.88002.15001.88002.11002.1100287,500
May 12, 20222.02002.07001.90001.92501.9250651,300
May 11, 20222.32002.32002.08002.09802.0980423,400
May 10, 20222.34002.35002.07002.17002.1700543,900
May 09, 20222.48002.48002.16002.19002.1900757,500
May 06, 20222.42002.51002.37202.45002.4500207,800
May 05, 20222.75002.79002.44002.51002.5100386,400
May 04, 20222.40502.67002.40002.63002.6300284,400
May 03, 20222.52002.52002.34002.41502.4150173,700
May 02, 20222.46002.54002.35002.41002.4100457,800
Apr 29, 20222.55002.69002.45002.54002.5400325,100
Apr 28, 20222.30002.55002.30002.55002.5500274,600
Apr 27, 20222.40002.51002.30002.33802.3380497,400
Apr 26, 20222.55002.55002.36002.38002.3800223,800
Apr 25, 20222.50002.55502.34002.54002.5400381,800
Apr 22, 20222.70002.77002.55002.59002.5900387,800
Apr 21, 20222.85003.00002.74002.77002.7700428,200
Apr 20, 20222.95003.00002.86002.95002.9500183,700
Apr 19, 20222.85002.92002.80002.92002.9200192,000
Apr 18, 20222.95002.95002.80002.85002.8500271,400
Apr 14, 20223.00003.00002.86002.90402.9040206,800
Apr 13, 20222.86703.00002.86702.96002.9600230,000
Apr 12, 20222.88003.00002.86002.90002.9000226,700
Apr 11, 20222.99003.03002.81002.90002.9000427,900
Apr 08, 20223.13003.14002.99603.02003.0200216,500
Apr 07, 20223.10003.14002.97003.11503.1150493,600
Apr 06, 20223.21003.21002.93303.01003.0100675,500
Apr 05, 20223.45003.48503.16003.19003.1900495,800
Apr 04, 20223.34003.48003.34003.38003.3800550,400
Apr 01, 20223.45003.50003.28003.39003.3900484,500
Mar 31, 20223.30003.36003.23003.36003.3600557,300
Mar 30, 20223.05003.25002.95203.23003.2300595,700
Mar 29, 20223.22003.25003.04003.13003.1300349,100
Mar 28, 20223.25003.29003.10003.16003.1600403,300
Mar 25, 20223.15003.21003.13003.20003.2000397,000
Mar 24, 20223.04103.15003.00003.05003.0500392,600
Mar 23, 20223.13003.18002.95002.97002.9700671,200
Mar 22, 20222.90003.14002.85503.09003.0900638,200
Mar 21, 20222.72002.87002.69502.85002.8500760,400
Mar 18, 20222.71002.72002.56502.67102.6710528,000
Mar 17, 20222.48002.60002.40402.59002.5900354,700
Mar 16, 20222.24002.47802.24002.43002.4300216,300
Mar 15, 20222.42002.42002.20002.29402.2940221,200
Mar 14, 20222.21002.33102.20002.24702.2470227,400
Mar 11, 20222.36002.43502.33002.34002.3400241,300
Mar 10, 20222.45002.58002.37002.41002.4100232,300
Mar 09, 20222.51002.51002.25002.42002.4200407,300
Mar 08, 20222.14002.31002.11002.26502.2650700,500
Mar 07, 20222.40002.40002.14002.21002.2100550,000
Mar 04, 20222.50002.50002.30902.33002.3300433,700
Mar 03, 20222.64002.65002.48002.48002.4800171,500
Mar 02, 20222.43002.67502.41002.62002.6200207,000
Mar 01, 20222.54002.87002.42002.45002.4500272,700
Feb 28, 20222.49002.84002.49002.58002.5800234,400
Feb 25, 20222.36002.70002.36002.55002.5500350,600
Feb 24, 20222.20002.41002.10002.38202.3820592,100
Feb 23, 20222.35002.52002.35002.37002.3700251,900
Feb 22, 20222.50002.69002.31002.39002.3900719,500
Feb 18, 20222.64002.70002.50002.64002.6400376,500
Feb 17, 20222.68002.81002.62902.64002.6400677,100
Feb 16, 20223.05003.10002.78002.81002.8100239,400
Feb 15, 20222.69003.03002.66002.84002.8400238,300
Feb 14, 20222.61002.78802.60002.75002.7500394,700
Feb 11, 20223.20003.20002.80002.80702.8070410,100
Feb 10, 20222.84003.05002.83002.96002.9600554,300
Feb 09, 20222.64002.80002.64002.77002.7700205,800
Feb 08, 20222.58002.76002.58002.69002.6900214,900
Feb 07, 20222.93502.96502.64002.67002.6700307,300
Feb 04, 20222.53002.84902.53002.72002.7200362,600
Feb 03, 20222.90003.00002.50002.64002.6400481,900
Feb 02, 20222.95003.29002.90002.96002.9600440,800
Feb 01, 20223.00003.00002.68002.98002.9800418,300
Jan 31, 20222.61002.77002.53002.73002.7300307,400
Jan 28, 20222.48002.63502.48002.60502.6050163,300
Jan 27, 20222.91002.91002.50002.52002.5200440,500
Jan 26, 20222.48002.78002.48002.57002.5700559,700
Jan 25, 20222.28002.59002.10002.48002.4800877,500
Jan 24, 20222.15002.28002.01002.26002.26001,378,600
Jan 21, 20222.65002.67002.37002.48002.4800952,000
Jan 20, 20222.50002.88002.44002.56102.5610614,000
Jan 19, 20222.41002.62002.38002.47002.4700763,500
Jan 18, 20222.70002.71002.60002.62202.62201,063,900
Jan 14, 20222.95002.98002.88002.95002.9500505,200
Jan 13, 20223.20003.20003.02003.05003.0500394,700
Jan 12, 20223.27003.32503.15003.23003.2300275,900
Jan 11, 20223.08003.43003.08003.22003.2200490,400
Jan 10, 20223.21003.29002.88003.08003.0800772,700
Jan 07, 20223.35003.56003.20003.25003.2500172,600
Jan 06, 20223.20003.31803.10003.30003.3000358,400
Jan 05, 20223.76003.76003.22003.22003.2200480,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement