Advertisement
Advertisement
U.S. Markets open in 5 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Lithium Corp. (LIACF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6220-0.3280 (-11.12%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
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
Jan 04, 20223.40003.60003.39703.60003.6000340,900
Jan 03, 20223.38003.54003.02003.48003.4800242,000
Dec 31, 20213.39003.39003.27903.35003.3500301,200
Dec 30, 20213.25003.48003.25003.37003.3700283,900
Dec 29, 20213.58003.58003.33003.44003.4400353,200
Dec 28, 20213.66003.71003.58003.60003.6000377,000
Dec 27, 20213.68003.75503.50003.65003.6500369,800
Dec 23, 20213.30003.60503.24903.46003.4600423,100
Dec 22, 20213.15003.41503.15003.26103.2610391,200
Dec 21, 20213.01003.16003.01003.15003.1500309,300
Dec 20, 20213.08003.10002.97003.09403.0940533,300
Dec 17, 20213.03003.45003.03003.24103.2410337,300
Dec 16, 20213.81003.81003.23203.26003.2600397,600
Dec 15, 20213.30003.45003.04503.40003.40001,164,300
Dec 14, 20213.55003.75003.31003.43003.4300886,200
Dec 13, 20213.97004.14003.57003.69503.6950456,300
Dec 10, 20213.67004.05003.67003.90003.9000253,700
Dec 09, 20214.15004.15003.65003.66503.6650267,600
Dec 08, 20213.88004.11003.78003.94903.9490280,900
Dec 07, 20213.80003.91003.76803.89003.8900483,900
Dec 06, 20213.50003.68003.37003.60203.6020602,900
Dec 03, 20213.70004.12003.38003.67103.67101,302,000
Dec 02, 20214.02004.16003.76003.89003.8900872,400
Dec 01, 20214.30004.35003.91003.95403.9540845,600
Nov 30, 20214.13004.45004.13004.24004.2400417,000
Nov 29, 20214.56004.56004.12004.45004.4500523,100
Nov 26, 20214.35004.40004.15004.39004.3900362,100
Nov 24, 20214.54004.54004.24304.40004.4000324,700
Nov 23, 20214.22504.50004.01004.49004.4900798,600
Nov 22, 20214.64004.64004.22004.34804.3480702,400
Nov 19, 20214.23004.52004.15004.52004.5200663,000
Nov 18, 20214.65004.70003.90004.23004.23001,816,100
Nov 17, 20214.63004.89504.50004.59004.5900817,800
Nov 16, 20215.00005.00004.53404.67004.6700704,000
Nov 15, 20214.91004.99004.40004.80004.80001,865,900
Nov 12, 20214.38004.77004.14004.76004.76001,606,000
Nov 11, 20213.76004.17003.76004.12004.12001,346,800
Nov 10, 20213.85004.08003.71003.83703.8370987,500
Nov 09, 20214.11004.11003.71003.98003.98001,182,700
Nov 08, 20213.82503.98003.29003.45003.45002,245,600
Nov 05, 20214.12004.12003.73203.82003.82001,679,400
Nov 04, 20213.81004.17003.77004.08004.08001,582,700
Nov 03, 20213.77003.85003.56003.76003.76001,150,700
Nov 02, 20213.70003.97003.52903.67003.67002,117,600
Nov 01, 20213.46003.73003.38703.65003.65002,189,100
Oct 29, 20213.10003.33003.09003.23003.23002,153,100
Oct 28, 20212.64003.04002.64003.03003.03001,809,200
Oct 27, 20212.57002.65002.46002.52002.5200429,900
Oct 26, 20212.44002.62002.44002.57002.5700603,100
Oct 25, 20212.40002.46002.37002.42002.4200499,300
Oct 22, 20212.39002.45002.30002.36902.3690685,700
Oct 21, 20212.46002.51002.19002.30002.30001,512,700
Oct 20, 20212.67002.68002.38002.54902.5490861,700
Oct 19, 20212.63002.69002.59002.64002.6400529,900
Oct 18, 20212.53002.67002.50002.60002.6000964,300
Oct 15, 20212.38002.46002.38002.44002.4400873,100
Oct 14, 20212.33002.42002.24002.37002.3700780,600
Oct 13, 20212.22002.38002.22002.31002.31001,555,400
Oct 12, 20212.06002.27002.05002.22002.22001,246,200
Oct 11, 20212.00002.10001.95002.08002.0800905,800
Oct 08, 20212.00002.02601.95001.98001.9800127,500
Oct 07, 20211.99002.03301.93001.95001.9500320,300
Oct 06, 20211.97002.00001.92001.94901.9490321,700
Oct 05, 20211.89002.10001.89002.05002.0500617,500
Oct 04, 20211.92001.92001.82801.88701.8870261,700
Oct 01, 20211.96002.00001.89001.93001.9300192,100
Sep 30, 20211.90002.00001.89001.96001.9600215,100
Sep 29, 20211.97501.98501.88001.90001.9000197,900
Sep 28, 20211.95001.95001.83101.90601.9060232,000
Sep 27, 20211.92001.98001.91001.95001.9500220,900
Sep 24, 20212.09002.09001.88001.91401.9140280,300
Sep 23, 20211.94002.03001.94002.00002.0000246,000
Sep 22, 20211.98002.17001.96001.98001.9800293,300
Sep 21, 20211.84502.06301.73002.06002.0600461,900
Sep 20, 20211.92001.92001.72001.74001.7400728,600
Sep 17, 20212.11002.11001.94001.96601.9660296,500
Sep 16, 20212.18002.18001.98502.01402.0140324,400
Sep 15, 20212.01002.07301.88002.06002.0600333,500
Sep 14, 20212.21002.21001.90001.90001.9000464,300
Sep 13, 20212.03002.17002.00102.05002.0500357,500
Sep 10, 20212.14002.20802.00002.00002.0000480,600
Sep 09, 20211.90002.22001.90002.13202.1320585,800
Sep 08, 20212.10002.16001.95001.99001.9900664,600
Sep 07, 20212.16002.31002.10002.15002.1500551,300
Sep 03, 20212.12002.34002.05002.31002.3100959,100
Sep 02, 20212.31002.40502.07002.20002.20001,696,600
Sep 01, 20211.79002.18001.79002.17002.17002,213,400
Aug 31, 20211.74501.79901.64001.68001.6800458,400
Aug 30, 20211.80001.90001.70001.74001.7400531,600
Aug 27, 20211.90002.00001.75001.81001.81001,265,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement