Ameriwest Lithium Inc. (AWLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2400

0.0000

(0.00%)

At close: 02:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jul 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jul 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jul 23, 2024	0.2950	0.2950	0.2400	0.2400	0.2400	4,500
Jul 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,200
Jul 17, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jul 16, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	3,000
Jul 15, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	1,000
Jul 12, 2024	0.2500	0.2500	0.2350	0.2350	0.2350	2,029
Jul 11, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	7,000
Jul 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	583
Jul 09, 2024	0.2700	0.2750	0.2500	0.2500	0.2500	14,364
Jul 08, 2024	0.2500	0.2500	0.2150	0.2150	0.2150	66,447
Jul 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 03, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	2,134
Jul 02, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	10,005
Jun 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,180
Jun 27, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	8,500
Jun 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Jun 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,501
Jun 21, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
Jun 20, 2024	0.2550	0.2700	0.2550	0.2700	0.2700	2,655
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Jun 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Jun 14, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	5,000
Jun 13, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jun 12, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jun 11, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jun 10, 2024	0.2800	0.2800	0.2550	0.2550	0.2550	5,556
Jun 07, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,227
Jun 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	666
Jun 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Jun 03, 2024	0.2800	0.3300	0.2700	0.3300	0.3300	2,000
May 31, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,675
May 30, 2024	0.3350	0.3350	0.3100	0.3100	0.3100	5,092
May 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,338
May 24, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	2,057
May 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,166
May 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
May 21, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	2,509
May 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,633
May 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
May 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 07, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	3,976
May 06, 2024	0.4700	0.4700	0.3800	0.3900	0.3900	11,184
May 03, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,218
May 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	947
May 01, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	8,993
Apr 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Apr 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	591
Apr 26, 2024	0.3600	0.5700	0.3600	0.5700	0.5700	5,294
Apr 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,318
Apr 24, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	56,383
Apr 23, 2024	0.5900	0.6000	0.5600	0.6000	0.6000	54,267
Apr 22, 2024	0.5800	0.5900	0.5200	0.5200	0.5200	38,467
Apr 19, 2024	0.3900	0.4200	0.3750	0.4200	0.4200	19,394
Apr 18, 2024	0.4000	0.4050	0.3950	0.3950	0.3950	80,250
Apr 17, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	24,814
Apr 16, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	7,166
Apr 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	507
Apr 12, 2024	0.3100	0.3400	0.3100	0.3350	0.3350	5,371
Apr 11, 2024	0.2750	0.3050	0.2750	0.3050	0.3050	8,545
Apr 10, 2024	0.2650	0.2800	0.2650	0.2800	0.2800	2,000
Apr 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 05, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	5,565
Apr 04, 2024	0.2150	0.2600	0.2150	0.2600	0.2600	11,731
Apr 03, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,010
Apr 02, 2024	0.2150	0.2350	0.2150	0.2350	0.2350	20,608
Apr 01, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	500
Mar 28, 2024	0.2500	0.2500	0.2200	0.2300	0.2300	7,159
Mar 27, 2024	0.2350	0.2500	0.2350	0.2500	0.2500	5,018
Mar 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	667
Mar 25, 2024	0.1900	0.2400	0.1850	0.1850	0.1850	70,643
Mar 22, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Mar 21, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	1,017
Mar 20, 2024	0.1950	0.2300	0.1950	0.2300	0.2300	9,161
Mar 19, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	500
Mar 18, 2024	0.1800	0.1950	0.1800	0.1950	0.1950	2,732
Mar 15, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	4,633
Mar 14, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 13, 2024	0.1750	0.1850	0.1700	0.1800	0.1800	13,130
Mar 12, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 11, 2024	0.1650	0.1900	0.1650	0.1900	0.1900	13,933
Mar 08, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	666
Mar 07, 2024	0.1900	0.1900	0.1850	0.1850	0.1850	1,026
Mar 06, 2024	0.1600	0.1850	0.1600	0.1850	0.1850	3,836
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,223.50+1,533.10(+1.65%)

Ameriwest Lithium Inc. (AWLI.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,223.50
+1,533.10(+1.65%)