Canada markets closed

Ameriwest Lithium Inc. (AWLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5300-0.0700 (-11.67%)
At close: 02:53PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.59000.59000.53000.53000.530056,383
Apr 23, 20240.59000.60000.56000.60000.600054,267
Apr 22, 20240.58000.59000.52000.52000.520038,467
Apr 19, 20240.39000.42000.37500.42000.420019,394
Apr 18, 20240.40000.40500.39500.39500.395080,250
Apr 17, 20240.40000.40000.36000.36000.360024,814
Apr 16, 20240.31000.33000.31000.33000.33007,166
Apr 15, 20240.27000.27000.27000.27000.2700507
Apr 12, 20240.31000.34000.31000.33500.33505,371
Apr 11, 20240.27500.30500.27500.30500.30508,545
Apr 10, 20240.26500.28000.26500.28000.28002,000
Apr 09, 20240.26000.26000.26000.26000.2600-
Apr 08, 20240.26000.26000.26000.26000.2600-
Apr 05, 20240.27000.27000.26000.26000.26005,565
Apr 04, 20240.21500.26000.21500.26000.260011,731
Apr 03, 20240.24000.24000.24000.24000.24001,010
Apr 02, 20240.21500.23500.21500.23500.235020,608
Apr 01, 20240.21500.21500.21500.21500.2150500
Mar 28, 20240.25000.25000.22000.23000.23007,159
Mar 27, 20240.23500.25000.23500.25000.25005,018
Mar 26, 20240.23000.23000.23000.23000.2300667
Mar 25, 20240.19000.24000.18500.18500.185070,643
Mar 22, 20240.21000.21000.21000.21000.2100-
Mar 21, 20240.21000.21000.21000.21000.21001,017
Mar 20, 20240.19500.23000.19500.23000.23009,161
Mar 19, 20240.21000.21000.21000.21000.2100500
Mar 18, 20240.18000.19500.18000.19500.19502,732
Mar 15, 20240.19000.19000.19000.19000.19004,633
Mar 14, 20240.18000.18000.18000.18000.1800-
Mar 13, 20240.17500.18500.17000.18000.180013,130
Mar 12, 20240.19000.19000.19000.19000.1900-
Mar 11, 20240.16500.19000.16500.19000.190013,933
Mar 08, 20240.16000.16000.16000.16000.1600666
Mar 07, 20240.19000.19000.18500.18500.18501,026
Mar 06, 20240.16000.18500.16000.18500.18503,836
Mar 05, 20240.17000.17000.17000.17000.1700-
Mar 04, 20240.17000.17000.17000.17000.1700-
Mar 01, 20240.17000.17000.17000.17000.1700500
Feb 29, 20240.17000.18000.16500.16500.16508,515
Feb 28, 20240.16500.16500.16500.16500.16501,006
Feb 27, 20240.17000.17000.17000.17000.17002,600
Feb 26, 20240.17000.17000.17000.17000.1700-
Feb 23, 20240.16500.17000.16500.17000.17004,633
Feb 22, 20240.17000.17000.17000.17000.17008,500
Feb 21, 20240.17000.17000.17000.17000.1700-
Feb 20, 20240.18000.18000.17000.17000.17002,525
Feb 16, 20240.17000.18500.16500.17000.170028,292
Feb 15, 20240.20500.20500.17000.17000.17009,000
Feb 14, 20240.17000.17500.17000.17500.17507,599
Feb 13, 20240.18000.18000.18000.18000.1800-
Feb 12, 20240.18500.18500.18000.18000.18001,600
Feb 09, 20240.17000.17000.17000.17000.1700-
Feb 08, 20240.17000.17000.17000.17000.17006,166
Feb 07, 20240.18500.18500.17000.17000.17003,731
Feb 06, 20240.18000.18000.18000.18000.18006,666
Feb 05, 20240.18500.18500.18500.18500.185010,549
Feb 02, 20240.18500.19000.18500.19000.19002,325
Feb 01, 20240.17500.17500.17500.17500.17501,000
Jan 31, 20240.20000.20000.19000.19000.190058,955
Jan 30, 20240.20500.20500.20500.20500.2050-
Jan 29, 20240.20500.20500.20500.20500.2050-
Jan 26, 20240.20500.20500.20500.20500.20501,002
Jan 25, 20240.17000.17000.17000.17000.1700600
Jan 24, 20240.20500.22000.20500.21000.21003,666
Jan 23, 20240.20000.20000.20000.20000.20008,671
Jan 22, 20240.21000.21000.20000.20000.20001,288
Jan 19, 20240.23500.23500.23500.23500.23501,203
Jan 18, 20240.23500.23500.23500.23500.23502,582
Jan 17, 20240.20000.20000.20000.20000.20002,050
Jan 16, 20240.21500.22000.21500.22000.22001,000
Jan 15, 20240.22000.22000.22000.22000.2200-
Jan 12, 20240.22000.22000.22000.22000.22003,333
Jan 11, 20240.22000.22000.20000.20000.200011,820
Jan 10, 20240.21000.21000.21000.21000.2100-
Jan 09, 20240.21000.21000.21000.21000.21003,839
Jan 08, 20240.23000.23000.23000.23000.2300549
Jan 05, 20240.20000.22000.20000.20000.20007,600
Jan 04, 20240.17000.20000.17000.20000.20001,666
Jan 03, 20240.19000.19500.17500.19500.19507,347
Jan 02, 20240.21000.21000.21000.21000.2100677
Dec 29, 20230.20000.20000.20000.20000.200012,232
Dec 28, 20230.20000.23000.20000.20000.200011,774
Dec 27, 20230.20000.22000.20000.20500.205016,694
Dec 22, 20230.22000.22000.20000.22000.220038,283
Dec 21, 20230.21500.21500.21500.21500.2150-
Dec 20, 20230.23000.23000.21500.21500.215014,454
Dec 19, 20230.25500.27000.20500.20500.205041,180
Dec 18, 20230.25000.26500.25000.26500.265012,959
Dec 15, 20230.25000.29500.25000.29500.29505,911
Dec 14, 20230.26000.26000.25000.25000.250021,937
Dec 13, 20230.20500.26000.20500.25000.250054,667
Dec 12, 20230.23000.23000.20500.20500.205035,996
Dec 11, 20230.23000.23500.22500.22500.225010,110
Dec 08, 20230.24000.26500.22000.26500.265083,637
Dec 07, 20230.42000.42000.42000.42000.42001,666
Dec 07, 20231:6 Stock Split
Dec 06, 20230.42000.42000.39000.42000.420032,400
Dec 05, 20230.45000.48000.42000.48000.480013,048
Dec 04, 20230.54000.54000.48000.48000.48002,933
Dec 01, 20230.48000.48000.48000.48000.48002,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...