Canada markets close in 15 minutes

American Lithium Corp. (LI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8100+0.0200 (+2.53%)
As of 03:44PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.81000.84000.81000.81000.8100343,490
Apr 29, 20240.75000.80000.75000.79000.7900376,800
Apr 26, 20240.74000.76000.72000.72000.7200155,500
Apr 25, 20240.74000.76000.72000.74000.740098,300
Apr 24, 20240.72000.76000.71000.74000.7400266,800
Apr 23, 20240.66000.72000.64000.72000.7200458,600
Apr 22, 20240.72000.72000.66000.69000.6900596,000
Apr 19, 20240.76000.76000.72000.75000.7500263,500
Apr 18, 20240.80000.80000.75000.78000.7800225,500
Apr 17, 20240.83000.84000.80000.81000.810090,600
Apr 16, 20240.86000.86000.80000.82000.8200326,100
Apr 15, 20240.93000.93000.85000.88000.8800323,700
Apr 12, 20240.92000.94000.91000.91000.9100263,500
Apr 11, 20240.93000.94000.92000.94000.9400116,700
Apr 10, 20240.95000.95000.90000.94000.9400223,300
Apr 09, 20240.98000.98000.95000.97000.9700108,300
Apr 08, 20240.97000.99000.96000.98000.9800134,000
Apr 05, 20240.98000.99000.97000.99000.990083,200
Apr 04, 20240.97000.99000.96000.96000.9600106,100
Apr 03, 20240.95000.98000.95000.98000.9800211,600
Apr 02, 20240.94000.97000.93000.96000.9600248,900
Apr 01, 20240.92000.95000.91000.94000.9400122,900
Mar 28, 20240.91000.94000.90000.92000.9200305,400
Mar 27, 20240.92000.93000.90000.90000.9000439,700
Mar 26, 20240.94000.94000.91000.91000.9100109,900
Mar 25, 20240.93000.95000.92000.93000.930090,400
Mar 22, 20240.92000.95000.92000.95000.9500129,100
Mar 21, 20240.95000.95000.93000.94000.9400134,300
Mar 20, 20240.93000.98000.91000.97000.9700219,600
Mar 19, 20240.95000.96000.93000.93000.9300130,000
Mar 18, 20240.96000.98000.94000.96000.9600180,000
Mar 15, 20241.01001.01000.95000.96000.9600228,500
Mar 14, 20241.03001.03000.95001.00001.0000656,100
Mar 13, 20241.01001.05001.01001.03001.0300128,100
Mar 12, 20241.04001.04001.00001.03001.0300117,100
Mar 11, 20241.08001.11001.03001.04001.040069,300
Mar 08, 20241.09001.13001.04001.07001.0700163,600
Mar 07, 20241.06001.13001.06001.09001.0900212,800
Mar 06, 20240.97001.06000.97001.06001.0600178,200
Mar 05, 20241.00001.01000.96000.98000.9800237,900
Mar 04, 20241.13001.14001.01001.03001.0300328,700
Mar 01, 20241.01001.13000.98001.10001.1000599,800
Feb 29, 20240.96001.00000.94000.97000.9700224,300
Feb 28, 20240.95000.96000.92000.94000.9400203,800
Feb 27, 20240.92000.95000.90000.95000.9500221,400
Feb 26, 20240.92000.97000.92000.92000.9200103,600
Feb 23, 20240.94000.98000.90000.93000.9300243,100
Feb 22, 20241.01001.02000.95000.95000.9500260,900
Feb 21, 20241.02001.02000.99000.99000.990095,700
Feb 20, 20241.07001.07001.01001.03001.0300237,200
Feb 16, 20240.99001.06000.98001.04001.0400203,900
Feb 15, 20240.99000.99000.97000.97000.970030,700
Feb 14, 20240.99000.99000.96000.99000.9900137,800
Feb 13, 20241.00001.01000.96000.96000.9600244,500
Feb 12, 20241.05001.08001.00001.01001.0100300,700
Feb 09, 20240.99001.05000.97001.05001.0500350,400
Feb 08, 20240.98000.98000.95000.98000.9800195,300
Feb 07, 20241.02001.02000.97000.98000.9800205,700
Feb 06, 20240.95001.04000.95001.02001.0200675,600
Feb 05, 20241.09001.09000.94000.98000.9800933,300
Feb 02, 20241.17001.18001.10001.13001.1300243,600
Feb 01, 20241.20001.24001.18001.18001.1800195,400
Jan 31, 20241.33001.33001.17001.17001.1700970,500
Jan 30, 20241.30001.33001.30001.31001.3100121,900
Jan 29, 20241.28001.35001.22001.34001.3400263,100
Jan 26, 20241.31001.33001.27001.28001.2800237,400
Jan 25, 20241.37001.37001.31001.33001.3300171,300
Jan 24, 20241.42001.42001.34001.39001.3900130,500
Jan 23, 20241.39001.41001.39001.41001.4100171,500
Jan 22, 20241.39001.41001.37001.40001.4000213,200
Jan 19, 20241.40001.40001.38001.40001.4000387,200
Jan 18, 20241.49001.50001.42001.44001.4400224,300
Jan 17, 20241.50001.51001.47001.48001.4800198,300
Jan 16, 20241.58001.58001.50001.53001.5300210,600
Jan 15, 20241.57001.57001.52001.56001.5600153,200
Jan 12, 20241.54001.60001.53001.56001.5600246,300
Jan 11, 20241.57001.59001.52001.54001.5400162,700
Jan 10, 20241.59001.65001.55001.56001.5600431,100
Jan 09, 20241.50001.53001.47001.51001.5100241,300
Jan 08, 20241.52001.54001.47001.52001.5200192,500
Jan 05, 20241.52001.63001.52001.55001.5500309,700
Jan 04, 20241.52001.53001.50001.52001.5200141,100
Jan 03, 20241.54001.56001.51001.54001.5400147,800
Jan 02, 20241.49001.57001.48001.54001.5400240,300
Dec 29, 20231.49001.50001.43001.45001.4500377,200
Dec 28, 20231.54001.55001.49001.50001.5000514,900
Dec 27, 20231.56001.58001.51001.54001.5400268,800
Dec 22, 20231.59001.62001.56001.60001.6000194,700
Dec 21, 20231.61001.64001.60001.64001.6400137,800
Dec 20, 20231.65001.68001.61001.61001.6100176,600
Dec 19, 20231.64001.68001.61001.66001.6600119,300
Dec 18, 20231.70001.70001.62001.64001.6400175,800
Dec 15, 20231.60001.71001.55001.65001.6500472,200
Dec 14, 20231.52001.56001.48001.54001.5400232,900
Dec 13, 20231.49001.51001.46001.50001.500087,200
Dec 12, 20231.48001.52001.47001.49001.4900139,800
Dec 11, 20231.52001.52001.47001.48001.4800138,700
Dec 08, 20231.50001.55001.47001.54001.5400144,700
Dec 07, 20231.53001.53001.46001.49001.4900188,600
Dec 06, 20231.51001.54001.50001.52001.520093,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...