Canada markets open in 4 hours 52 minutes

Alpha Lithium Corporation (APHLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7410+0.0110 (+1.51%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.75000.79180.73000.74100.7410582,161
Jan. 25, 20220.71000.77670.69000.73000.7300488,670
Jan. 24, 20220.79000.83000.60000.73500.73501,613,011
Jan. 21, 20220.89170.89170.79000.80820.80821,684,910
Jan. 20, 20220.94000.95000.85000.89170.8917689,122
Jan. 19, 20220.87000.93990.87000.90430.9043566,965
Jan. 18, 20220.93500.98000.85000.92000.9200601,213
Jan. 14, 20220.99800.99800.91000.94000.9400482,394
Jan. 13, 20220.95500.98000.92000.95000.9500390,642
Jan. 12, 20220.98000.98000.91050.94000.9400392,966
Jan. 11, 20220.88000.93990.86860.91040.9104459,087
Jan. 10, 20221.08001.25000.85000.89030.8903906,064
Jan. 07, 20220.90000.94680.89000.91000.9100362,983
Jan. 06, 20220.96330.98000.91000.92500.9250407,591
Jan. 05, 20221.09001.29000.95000.96110.9611653,500
Jan. 04, 20221.10001.10000.93001.04001.0400732,487
Jan. 03, 20220.80001.40000.80000.95000.9500627,477
Dec. 31, 20210.93000.96360.91000.91000.9100396,083
Dec. 30, 20210.85001.05000.85000.92960.9296405,204
Dec. 29, 20211.05001.05000.92000.95880.9588661,607
Dec. 28, 20211.05001.08000.98721.00001.0000523,537
Dec. 27, 20210.99001.05000.99001.02701.0270601,273
Dec. 23, 20210.91201.00000.91200.98720.9872575,861
Dec. 22, 20210.92690.93690.86390.91200.9120314,844
Dec. 21, 20210.87000.93430.81000.92000.9200465,729
Dec. 20, 20210.80000.86640.60850.80000.8000630,625
Dec. 17, 20210.83440.88960.20000.85600.8560435,132
Dec. 16, 20211.50001.50000.82000.84000.8400976,897
Dec. 15, 20210.83811.60000.76000.88600.88601,999,365
Dec. 14, 20211.55001.60000.50000.87760.87761,547,775
Dec. 13, 20211.07261.10000.95000.97000.97001,011,950
Dec. 10, 20211.06001.10001.00341.06411.0641656,057
Dec. 09, 20211.04861.08001.00001.02301.02301,323,022
Dec. 08, 20211.18051.21001.05961.08001.08001,087,116
Dec. 07, 20211.15941.25000.95001.18951.18951,162,444
Dec. 06, 20211.77501.77501.09001.16001.1600757,000
Dec. 03, 20211.20901.22001.00001.19001.19001,122,696
Dec. 02, 20211.00001.24001.00001.18001.1800906,086
Dec. 01, 20211.24001.33001.13001.21001.21002,076,693
Nov. 30, 20211.40001.40001.03001.12001.12001,540,154
Nov. 29, 20211.20001.20001.01001.17001.17001,685,790
Nov. 26, 20210.50001.25000.50000.95000.95001,045,898
Nov. 24, 20211.05001.08000.99001.06001.0600466,395
Nov. 23, 20211.10001.10000.99001.05001.0500400,825
Nov. 22, 20211.19001.19000.99001.01001.0100929,272
Nov. 19, 20210.99001.11460.93001.06001.06001,916,375
Nov. 18, 20210.93521.30000.82000.95720.9572438,342
Nov. 17, 20210.90540.96000.85000.95200.9520746,970
Nov. 16, 20211.40001.40000.88000.91000.9100511,346
Nov. 15, 20210.88000.96600.88000.95000.9500872,331
Nov. 12, 20210.85000.89000.80000.89000.8900983,525
Nov. 11, 20211.00001.00000.80000.82000.8200819,926
Nov. 10, 20210.80000.95000.80000.85380.85381,016,200
Nov. 09, 20211.03001.03000.81550.87000.87001,499,582
Nov. 08, 20211.03001.05000.82800.97000.9700981,072
Nov. 05, 20211.03901.30000.95001.00001.00001,346,383
Nov. 04, 20211.15001.17000.95591.04001.04002,203,948
Nov. 03, 20210.93001.02270.87000.96290.96291,333,572
Nov. 02, 20211.15301.28520.82000.92000.92005,437,294
Nov. 01, 20210.99001.15000.96001.15001.15003,336,216
Oct. 29, 20210.88110.99000.80000.96000.96002,111,459
Oct. 28, 20211.00001.00000.72500.87000.87001,524,189
Oct. 27, 20210.76190.80650.74500.79000.79001,328,704
Oct. 26, 20210.72831.00000.66250.75590.75591,093,921
Oct. 25, 20211.00001.00000.64000.70000.7000628,500
Oct. 22, 20210.71050.71050.65470.66000.6600409,145
Oct. 21, 20210.63000.70000.63000.68500.6850462,967
Oct. 20, 20210.65560.70000.63000.66020.6602476,748
Oct. 19, 20210.65000.80000.61890.65080.6508945,427
Oct. 18, 20210.65500.68000.61000.67000.6700656,767
Oct. 15, 20210.61120.66000.58140.61130.6113775,951
Oct. 14, 20210.59990.61130.59000.59600.5960626,313
Oct. 13, 20210.52600.87000.52600.60000.6000382,501
Oct. 12, 20210.56670.60000.50000.58000.5800249,580
Oct. 11, 20210.55000.60000.01000.57000.5700597,848
Oct. 08, 20210.52201.00000.52200.55710.5571239,093
Oct. 07, 20210.51630.57000.44000.54000.5400670,446
Oct. 06, 20210.51500.56000.49000.50000.5000291,839
Oct. 05, 20210.57710.58000.51180.52760.5276331,996
Oct. 04, 20210.53000.62500.52720.55410.5541387,307
Oct. 01, 20210.53250.57100.50000.57000.5700552,026
Sep. 30, 20210.65000.65000.51790.54000.5400327,990
Sep. 29, 20210.48000.69000.48000.53560.5356413,362
Sep. 28, 20210.35000.55000.35000.50080.5008362,471
Sep. 27, 20210.60000.60000.53000.53000.5300569,938
Sep. 24, 20210.59560.62000.57000.58980.5898382,497
Sep. 23, 20210.72000.72000.58000.59000.5900536,950
Sep. 22, 20210.53000.59000.53000.58000.5800648,190
Sep. 21, 20210.52650.56000.52000.55500.5550562,369
Sep. 20, 20211.00001.00000.50600.51200.5120837,759
Sep. 17, 20210.54000.60000.54000.57400.5740875,520
Sep. 16, 20210.54950.55000.50970.53500.5350722,884
Sep. 15, 20210.47000.53000.45000.51170.5117694,847
Sep. 14, 20210.50000.50000.41650.46070.4607792,768
Sep. 13, 20210.37500.41500.36000.41500.4150603,414
Sep. 10, 20210.38000.38500.35700.38000.3800324,230
Sep. 09, 20210.37950.40000.33000.37940.3794567,436
Sep. 08, 20210.40000.41000.36550.37950.3795422,815
Sep. 07, 20210.47000.47000.40000.40700.4070452,921
Sep. 03, 20210.43550.44000.41000.42730.4273252,631
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...