Canada markets closed

Alpha Lithium Corporation (APHLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6800+0.0117 (+1.75%)
As of 01:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.67190.72000.65300.68000.6800145,981
Jun 30, 20220.73000.73900.66000.66830.6683334,308
Jun 29, 20220.68390.72130.64400.72000.7200366,683
Jun 28, 20220.65000.68000.62660.68000.6800596,770
Jun 27, 20220.60000.65000.55400.64000.6400327,154
Jun 24, 20220.52200.59850.52200.59350.5935255,949
Jun 23, 20220.56510.61100.54110.55900.5590435,339
Jun 22, 20220.56200.59000.55900.58000.5800135,235
Jun 21, 20220.55690.62950.55390.58330.5833292,558
Jun 17, 20220.57600.60100.56300.59350.5935371,780
Jun 16, 20220.62560.66100.58510.60000.6000575,192
Jun 15, 20220.60800.67990.57250.66100.6610355,633
Jun 14, 20220.60000.61900.58840.60000.6000637,129
Jun 13, 20220.67500.68500.58000.60000.60001,551,768
Jun 10, 20220.70500.74500.65490.67500.6750858,440
Jun 09, 20220.76000.76950.70790.71430.7143394,161
Jun 08, 20220.75000.75750.74280.75000.7500343,594
Jun 07, 20220.75000.77650.74500.75000.7500369,332
Jun 06, 20220.76000.82600.75500.75740.7574355,115
Jun 03, 20220.80000.80000.77000.77000.7700233,454
Jun 02, 20220.79000.79500.77000.79300.7930374,386
Jun 01, 20220.81890.81890.76500.78020.7802433,782
May 31, 20220.81740.83000.79800.81000.8100534,600
May 27, 20220.82000.85000.81000.82000.8200550,541
May 26, 20220.80350.83790.79000.82490.8249572,050
May 25, 20220.80000.82000.77050.80400.8040363,866
May 24, 20220.80000.84000.78000.81000.8100416,731
May 23, 20220.80000.86800.80000.82900.8290618,103
May 20, 20220.79000.82000.78790.80110.8011654,961
May 19, 20220.79370.80000.77000.79690.7969448,317
May 18, 20220.82400.82400.75060.77000.7700742,655
May 17, 20220.78000.82000.78000.81980.8198626,204
May 16, 20220.60000.81000.60000.78000.7800642,485
May 13, 20220.76000.81000.75800.76000.7600489,879
May 12, 20220.83900.84000.72510.76000.7600781,515
May 11, 20220.78390.88000.76000.79000.7900597,432
May 10, 20220.75000.80000.71000.77180.7718681,371
May 09, 20220.78170.81000.72570.73200.7320581,970
May 06, 20220.85000.85000.74500.79230.7923712,919
May 05, 20220.89000.89990.82000.83000.8300995,121
May 04, 20220.79830.88250.79830.85920.8592765,727
May 03, 20220.82000.82960.78200.81000.8100521,426
May 02, 20220.76000.80000.60000.79000.79001,179,661
Apr 29, 20220.82000.82000.73250.73250.7325385,406
Apr 28, 20220.78000.78000.66000.76000.7600355,767
Apr 27, 20220.80000.80000.71800.73830.7383329,628
Apr 26, 20220.82960.82960.71000.72000.7200375,399
Apr 25, 20220.80000.82000.68000.72000.7200476,219
Apr 22, 20220.74700.76000.70000.71540.7154317,104
Apr 21, 20220.78000.81000.74010.76000.7600457,594
Apr 20, 20220.80000.83000.79000.80400.8040309,250
Apr 19, 20220.74500.79860.70000.79300.7930500,728
Apr 18, 20220.80000.80000.75000.76300.7630414,016
Apr 14, 20220.80550.83000.78000.78000.7800169,066
Apr 13, 20220.79000.81000.76600.79350.7935350,311
Apr 12, 20220.82000.82000.76000.77140.7714177,455
Apr 11, 20220.75000.81990.75000.77550.7755218,614
Apr 08, 20220.79000.80000.76000.78220.7822279,051
Apr 07, 20220.78500.82000.76000.78000.7800330,206
Apr 06, 20220.84300.85000.78880.80200.8020676,677
Apr 05, 20220.88190.88500.83000.85360.8536524,991
Apr 04, 20220.80000.87000.80000.87000.8700366,246
Apr 01, 20220.90000.90000.65000.84310.8431469,246
Mar 31, 20220.87000.91000.80000.84500.8450809,553
Mar 30, 20220.84000.88000.83000.87000.8700639,840
Mar 29, 20220.77930.84440.76510.83200.8320707,490
Mar 28, 20220.80000.80000.74000.77000.7700324,484
Mar 25, 20220.80000.80000.72500.76020.7602429,884
Mar 24, 20220.83620.85000.75000.76090.7609610,379
Mar 23, 20220.85000.89000.80000.82000.8200561,668
Mar 22, 20220.81000.86000.81000.84000.8400724,021
Mar 21, 20220.78500.81000.74010.79500.7950637,037
Mar 18, 20220.65000.75990.62500.73000.7300993,181
Mar 17, 20220.59940.63000.59000.61900.6190288,691
Mar 16, 20220.60000.70400.55000.59100.5910374,023
Mar 15, 20220.52520.60000.51020.57250.5725450,066
Mar 14, 20220.52000.60000.40000.54250.5425342,491
Mar 11, 20220.60000.66200.54000.55000.5500333,381
Mar 10, 20220.66000.66000.55000.59000.5900374,857
Mar 09, 20220.60000.60000.52000.58000.5800601,599
Mar 08, 20220.53000.58150.49840.54520.5452753,520
Mar 07, 20220.57550.60000.51010.52900.5290989,375
Mar 04, 20220.70000.70000.59000.60180.6018629,652
Mar 03, 20220.75000.75000.62000.63890.6389520,671
Mar 02, 20220.65000.69000.58970.65500.6550599,265
Mar 01, 20220.65750.79000.60000.60000.6000973,144
Feb 28, 20220.65000.70530.55000.67000.6700642,852
Feb 25, 20220.69320.83400.66030.69800.6980446,478
Feb 24, 20220.84570.84570.50000.69000.6900747,737
Feb 23, 20220.70000.74000.61000.70010.7001400,510
Feb 22, 20220.68210.76000.67100.68500.6850985,139
Feb 18, 20220.77001.20000.75000.75600.7560421,400
Feb 17, 20220.85000.85000.78000.79000.7900325,142
Feb 16, 20220.81000.83000.80000.82350.8235155,309
Feb 15, 20220.80000.83000.79500.80930.8093254,669
Feb 14, 20220.83720.84990.80000.80000.8000441,831
Feb 11, 20220.90000.90000.83000.83000.8300296,018
Feb 10, 20220.89000.90000.85000.87000.8700310,401
Feb 09, 20220.87460.90000.84000.88850.8885517,699
Feb 08, 20220.84120.87370.81500.86000.8600372,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...