AWLI.CN - Ameriwest Lithium Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.34500.35500.34000.34000.3400120,710
Jun 08, 20230.32500.36500.32500.35000.3500398,285
Jun 07, 20230.31500.34500.31000.32000.3200393,175
Jun 06, 20230.30500.31000.30000.31000.3100168,500
Jun 05, 20230.31000.31000.30250.30500.305092,716
Jun 02, 20230.29500.31500.29500.31000.3100293,549
Jun 01, 20230.28000.31000.27500.28500.2850194,074
May 31, 20230.25000.30000.25000.27500.2750273,591
May 30, 20230.25000.26000.24000.24500.2450167,263
May 29, 20230.24500.25000.24500.24500.245014,000
May 26, 20230.26000.26000.25000.25500.255081,355
May 25, 20230.25500.26500.25500.26000.260089,220
May 24, 20230.26500.27000.25500.25500.255044,300
May 23, 20230.26000.26500.25500.26000.260051,309
May 19, 20230.26500.28000.26500.27000.270083,000
May 18, 20230.26000.27000.26000.26500.265089,774
May 17, 20230.27000.27500.26500.26500.265081,905
May 16, 20230.25000.28000.25000.28000.280091,355
May 15, 20230.26000.26000.25500.25500.255029,500
May 12, 20230.24500.27500.24500.27500.2750202,761
May 11, 20230.24500.25500.23000.25500.2550211,016
May 10, 20230.22500.24500.22500.24500.245082,000
May 09, 20230.23000.25000.22500.22500.225086,010
May 08, 20230.23500.25000.23000.23000.230091,500
May 05, 20230.25000.25000.22500.23000.230064,727
May 04, 20230.24000.25000.22500.22500.2250199,141
May 03, 20230.24000.25000.24000.24000.240095,782
May 02, 20230.26000.26000.24000.26000.260038,000
May 01, 20230.27000.27000.26000.26000.260020,500
Apr 28, 20230.28000.28000.26500.26500.265042,200
Apr 27, 20230.27000.30000.26500.27000.270054,600
Apr 26, 20230.27000.29000.26000.27500.2750250,906
Apr 25, 20230.27500.31000.27000.28500.2850169,151
Apr 24, 20230.23000.27000.23000.27000.2700148,553
Apr 21, 20230.23000.25000.23000.23500.2350112,100
Apr 20, 20230.22500.23500.21500.23500.235015,644
Apr 19, 20230.20500.23500.20500.23500.235069,404
Apr 18, 20230.22000.22500.20500.20500.205050,210
Apr 17, 20230.21000.21000.21000.21000.21005,005
Apr 14, 20230.22000.22000.20500.21000.210069,597
Apr 13, 20230.22000.22000.21000.21500.215032,122
Apr 12, 20230.20500.23000.20500.22000.2200136,475
Apr 11, 20230.22000.22000.20500.20500.20506,490
Apr 10, 20230.23000.23000.21000.22500.225083,499
Apr 06, 20230.22500.22500.22500.22500.225025,500
Apr 05, 20230.22500.24000.20500.24000.240023,400
Apr 04, 20230.23500.23500.22000.23000.230010,500
Apr 03, 20230.21500.23000.21500.22500.22503,917
Mar 31, 20230.22500.22500.22000.22000.220025,850
Mar 30, 20230.22500.24500.21000.21000.2100216,513
Mar 29, 20230.22000.22000.22000.22000.22001,500
Mar 28, 20230.22000.22000.20000.21000.210017,766
Mar 27, 20230.22500.22500.20000.20000.200062,325
Mar 24, 20230.23000.23000.21000.22500.225023,525
Mar 23, 20230.22000.23000.21000.22500.225042,049
Mar 22, 20230.22000.23000.21500.22500.225020,862
Mar 21, 20230.22000.24500.21500.21500.2150111,250
Mar 20, 20230.23000.23000.20500.20500.205027,502
Mar 17, 20230.24000.24000.20500.21000.210067,741
Mar 16, 20230.23000.23000.20000.20000.200039,318
Mar 15, 20230.25000.25000.25000.25000.25001,002
Mar 14, 20230.22000.23000.22000.23000.230014,134
Mar 13, 20230.25000.25000.22500.22500.225010,199
Mar 10, 20230.23000.23500.23000.23000.23003,215
Mar 09, 20230.25000.27000.24000.24000.2400124,849
Mar 08, 20230.23000.26000.22500.25000.2500169,259
Mar 07, 20230.25000.25000.22500.22500.225022,923
Mar 06, 20230.24500.25500.23000.24500.245023,947
Mar 03, 20230.25000.25500.24500.24500.245014,375
Mar 02, 20230.25500.25500.24000.24000.24007,851
Mar 01, 20230.26500.26500.26000.26000.26004,894
Feb 28, 20230.25500.26500.25500.26500.265063,963
Feb 27, 20230.24000.26000.24000.24000.24002,475
Feb 24, 20230.25500.25500.24000.24000.240017,094
Feb 23, 20230.24000.25000.24000.25000.25004,507
Feb 22, 20230.25000.26500.24500.25500.255072,515
Feb 21, 20230.27000.27000.23500.23500.2350171,237
Feb 17, 20230.25500.26000.24000.25500.255040,583
Feb 16, 20230.22000.28000.22000.26000.260019,493
Feb 15, 20230.26500.26500.24500.24500.245021,253
Feb 14, 20230.27000.27500.26500.27000.270064,722
Feb 13, 20230.28000.28000.26500.27500.275064,875
Feb 10, 20230.29000.29000.28000.29000.290021,636
Feb 09, 20230.28500.30000.28500.29000.290043,360
Feb 08, 20230.30000.30000.29000.30000.30009,893
Feb 07, 20230.28000.30000.28000.30000.300061,605
Feb 06, 20230.29000.30000.26500.28000.280020,630
Feb 03, 20230.32500.32500.29000.30000.300053,038
Feb 02, 20230.32000.33500.31000.32000.3200161,403
Feb 01, 20230.32500.34000.32000.32500.325073,723
Jan 31, 20230.32000.34000.32000.32500.3250100,018
Jan 30, 20230.34000.34000.31000.32000.320087,454
Jan 27, 20230.31000.34000.31000.33000.330028,251
Jan 26, 20230.33500.34000.31000.31500.315062,300
Jan 25, 20230.31500.31500.25500.31500.315035,715
Jan 24, 20230.29000.33500.29000.31000.310090,469
Jan 23, 20230.35000.36000.24000.26500.2650112,939
Jan 20, 20230.37000.37500.35000.35000.350052,503
Jan 19, 20230.35500.41000.35500.38500.3850182,485
Jan 18, 20230.33000.41500.33000.38000.3800352,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...