Canada markets close in 27 minutes

Ameriwest Lithium Inc. (AWLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2950-0.0050 (-1.67%)
As of 03:24PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.30000.32000.26500.29500.295046,360
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
Jan 17, 20230.26000.33000.26000.33000.3300151,064
Jan 16, 20230.25500.25500.24000.24000.240016,278
Jan 13, 20230.24000.27000.24000.25000.2500114,973
Jan 12, 20230.26500.26500.23000.23000.230084,187
Jan 11, 20230.22000.22500.20000.21500.215053,290
Jan 10, 20230.18000.20500.18000.19000.190046,887
Jan 09, 20230.19000.19000.17500.17500.175018,469
Jan 06, 20230.19000.20000.18000.18000.1800126,492
Jan 05, 20230.16000.19500.16000.19500.195018,116
Jan 04, 20230.18000.18000.17000.17000.170011,909
Jan 03, 20230.24500.24500.17500.17500.175010,188
Dec 30, 20220.18000.18500.17500.17500.175075,793
Dec 29, 20220.20000.20000.18500.18500.185071,236
Dec 28, 20220.22000.22500.20000.20000.2000126,413
Dec 23, 20220.22000.22000.20500.22000.220017,103
Dec 22, 20220.20000.23500.20000.22000.220066,500
Dec 21, 20220.23000.25000.21000.22000.220078,455
Dec 20, 20220.22500.23000.21500.21500.215053,500
Dec 19, 20220.23500.25500.22500.22500.225031,610
Dec 16, 20220.24500.25000.23500.23500.23506,152
Dec 15, 20220.23500.24000.23500.24000.24004,735
Dec 14, 20220.25500.26000.24000.24000.240042,185
Dec 13, 20220.24500.26000.23500.23500.2350162,220
Dec 12, 20220.25000.25000.24000.24000.240029,860
Dec 09, 20220.24000.24000.24000.24000.240090,309
Dec 08, 20220.26000.26000.22000.23000.2300110,187
Dec 07, 20220.28500.28500.23000.24000.240022,715
Dec 06, 20220.30000.30000.25000.25000.250034,351
Dec 05, 20220.26000.27000.25500.27000.270020,613
Dec 02, 20220.26000.27000.26000.27000.270026,033
Dec 01, 20220.27000.27500.26000.27000.270053,155
Nov 30, 20220.27500.27500.27000.27500.275065,550
Nov 29, 20220.27000.29500.27000.29500.29508,929
Nov 28, 20220.28500.29000.28000.29000.290012,845
Nov 25, 20220.29000.30000.28500.28500.28504,572
Nov 24, 20220.28500.28500.28000.28000.28009,079
Nov 23, 20220.27000.32000.27000.28500.285037,034
Nov 22, 20220.30000.30000.28500.29000.290067,164
Nov 21, 20220.34500.34500.30000.30000.300028,219
Nov 18, 20220.28000.34500.28000.33500.335067,253
Nov 17, 20220.31000.31000.29000.29000.290011,034
Nov 16, 20220.33000.34500.31000.31000.310067,609
Nov 15, 20220.31000.37000.30500.32000.3200139,652
Nov 14, 20220.36000.36500.35000.36000.3600123,917
Nov 11, 20220.36500.38000.36500.38000.380012,922
Nov 10, 20220.43500.43500.38000.38000.380031,181
Nov 09, 20220.44500.44500.41000.42000.42009,800
Nov 08, 20220.42000.44500.42000.43500.435012,105
Nov 07, 20220.40000.42000.40000.42000.42004,389
Nov 04, 20220.43000.43500.40000.40000.400016,362
Nov 03, 20220.44000.45500.42000.42000.420018,690
Nov 02, 20220.50000.50000.44000.44000.440020,995
Nov 01, 20220.44000.46500.44000.46000.460019,100
Oct 31, 20220.43000.46500.43000.44000.440022,175
Oct 28, 20220.45500.45500.38500.42000.420016,971
Oct 27, 20220.38000.42000.37500.42000.420011,777
Oct 26, 20220.44000.44500.36500.36500.365085,794
Oct 25, 20220.54000.54000.41000.42000.420077,927
Oct 24, 20220.55000.55000.50000.52000.520010,100
Oct 21, 20220.52000.57000.47000.47000.470042,432
Oct 20, 20220.53000.55000.52000.55000.550026,988
Oct 19, 20220.52000.57000.52000.54000.540011,006
Oct 18, 20220.54000.54000.52000.52000.520016,578
Oct 17, 20220.60000.62000.51000.52000.520069,003
Oct 14, 20220.63000.64000.61000.63000.630056,908
Oct 13, 20220.62000.68000.62000.68000.680016,574
Oct 12, 20220.65000.66000.65000.66000.66003,153
Oct 11, 20220.68000.69000.64000.68000.680034,003
Oct 07, 20220.71000.73000.70000.71000.710069,145
Oct 06, 20220.70000.73000.70000.73000.730032,502
Oct 05, 20220.63000.70000.63000.70000.700081,252
Oct 04, 20220.69000.70000.60000.61000.6100143,894
Oct 03, 20220.79000.79000.70000.70000.700016,004
Sept 30, 20220.73000.74000.73000.73000.730015,781
Sept 29, 20220.77000.80000.73000.75000.750016,063
Sept 28, 20220.75000.77000.74000.75000.750027,724
Sept 27, 20220.84000.84000.72000.72000.720048,345
Sept 26, 20220.83000.86000.81000.84000.840073,632
Sept 23, 20220.86000.87000.80000.84000.840071,817
Sept 22, 20220.83000.84000.80000.84000.8400160,867
Sept 21, 20220.74000.79000.74000.79000.790042,824
Sept 20, 20220.76000.77000.74000.76000.760027,280
Sept 19, 20220.82000.83000.77000.77000.770076,716
Sept 16, 20220.85000.85000.80000.83000.830063,483
Sept 15, 20220.80000.85000.80000.84000.8400125,590
Sept 14, 20220.78000.81000.77000.77000.770054,241
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...