Canada markets close in 3 hours 42 minutes

American Lithium Corp. (LI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.9400+0.0900 (+3.16%)
As of 12:03PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.93002.97002.85002.94002.9400182,326
Aug 11, 20223.01003.05002.74002.85002.8500604,900
Aug 10, 20223.12003.14002.92003.03003.0300608,300
Aug 09, 20222.92003.12002.91003.11003.1100627,000
Aug 08, 20222.75002.94002.75002.89002.8900503,700
Aug 05, 20222.61002.74002.61002.67002.6700396,200
Aug 04, 20222.47002.64002.47002.59002.5900435,200
Aug 03, 20222.27002.45002.26002.44002.4400555,800
Aug 02, 20222.24002.29002.21002.25002.2500211,200
Jul 29, 20222.22002.26002.20002.23002.2300161,500
Jul 28, 20222.22002.28002.13002.21002.2100403,300
Jul 27, 20222.07002.24002.04002.22002.2200206,800
Jul 26, 20222.17002.17002.02002.03002.0300157,700
Jul 25, 20222.28002.30002.11002.11002.1100376,700
Jul 22, 20222.24002.34002.16002.24002.24001,149,500
Jul 21, 20221.80002.04001.78002.02002.0200747,600
Jul 20, 20221.73001.76001.69001.70001.7000197,700
Jul 19, 20221.70001.73001.56001.72001.7200402,400
Jul 18, 20221.66001.74001.64001.68001.6800250,100
Jul 15, 20221.62001.65001.56001.61001.6100219,700
Jul 14, 20221.63001.66001.56001.61001.6100393,500
Jul 13, 20221.66001.70001.63001.66001.6600365,300
Jul 12, 20221.74001.74001.66001.67001.6700365,200
Jul 11, 20221.80001.80001.74001.78001.7800215,100
Jul 08, 20221.94001.94001.81001.86001.8600132,500
Jul 07, 20221.88001.96001.87001.92001.9200212,400
Jul 06, 20221.86001.89001.80001.82001.8200208,100
Jul 05, 20221.85001.89001.81001.88001.8800222,100
Jul 04, 20221.88001.99001.88001.91001.9100108,800
Jun 30, 20221.85001.88001.81001.85001.8500243,900
Jun 29, 20222.07002.12001.88001.90001.9000466,900
Jun 28, 20222.20002.30002.05002.06002.0600426,300
Jun 27, 20222.05002.18002.00002.14002.1400402,100
Jun 24, 20222.00002.04001.95001.97001.9700185,200
Jun 23, 20221.98002.03001.89001.95001.9500338,400
Jun 22, 20222.00002.03001.96001.96001.9600221,400
Jun 21, 20222.27002.28002.01002.06002.0600611,200
Jun 20, 20221.91002.16001.89002.14002.1400288,500
Jun 17, 20221.87001.91001.79001.87001.8700406,100
Jun 16, 20221.94001.94001.79001.81001.8100497,300
Jun 15, 20222.06002.08001.94001.99001.9900478,800
Jun 14, 20222.19002.19001.99002.03002.0300715,000
Jun 13, 20222.22002.26002.13002.18002.1800414,500
Jun 10, 20222.40002.42002.34002.42002.4200466,700
Jun 09, 20222.61002.61002.46002.48002.4800324,500
Jun 08, 20222.63002.66002.57002.59002.5900171,500
Jun 07, 20222.65002.66002.58002.66002.6600274,000
Jun 06, 20222.73002.76002.64002.65002.6500223,400
Jun 03, 20222.69002.70002.62002.65002.6500168,000
Jun 02, 20222.62002.75002.60002.74002.7400422,400
Jun 01, 20222.78002.79002.55002.58002.5800577,600
May 31, 20222.85002.87002.68002.74002.7400377,000
May 30, 20222.94002.94002.85002.91002.910095,400
May 27, 20222.89002.95002.85002.88002.8800211,100
May 26, 20222.66002.94002.66002.85002.8500415,300
May 25, 20222.61002.65002.58002.63002.6300101,200
May 24, 20222.69002.70002.60002.63002.6300220,400
May 20, 20222.88002.88002.63002.70002.7000318,900
May 19, 20222.60002.83002.60002.79002.7900320,400
May 18, 20222.83002.85002.66002.68002.6800268,200
May 17, 20222.84002.91002.82002.89002.8900315,900
May 16, 20222.81002.82002.67002.73002.7300388,600
May 13, 20222.60002.77002.60002.73002.7300378,500
May 12, 20222.65002.70002.49002.50002.5000934,600
May 11, 20222.84002.93002.71002.74002.7400346,100
May 10, 20223.07003.07002.71002.82002.8200468,200
May 09, 20223.04003.07002.80002.86002.8600639,700
May 06, 20223.18003.19003.08003.16003.1600257,400
May 05, 20223.41003.44003.13003.21003.2100349,400
May 04, 20223.11003.40003.11003.37003.3700353,000
May 03, 20223.15003.17003.06003.11003.1100238,300
May 02, 20223.22003.26003.03003.10003.1000300,700
Apr 29, 20223.27003.43003.22003.30003.3000262,500
Apr 28, 20223.10003.27003.05003.26003.2600209,800
Apr 27, 20223.05003.18002.94003.03003.0300363,500
Apr 26, 20223.22003.25003.02003.02003.0200260,000
Apr 25, 20223.19003.27003.09003.27003.2700550,200
Apr 22, 20223.45003.52003.25003.33003.3300365,600
Apr 21, 20223.75003.75003.45003.45003.4500333,800
Apr 20, 20223.72003.75003.58003.68003.6800344,400
Apr 19, 20223.59003.73003.54003.71003.7100272,500
Apr 18, 20223.65003.65003.53003.59003.5900272,400
Apr 14, 20223.73003.73003.61003.66003.6600369,800
Apr 13, 20223.62003.76003.62003.70003.7000239,500
Apr 12, 20223.75003.77003.61003.65003.6500287,000
Apr 11, 20223.75003.76003.61003.67003.6700388,300
Apr 08, 20223.95003.95003.78003.79003.7900274,200
Apr 07, 20223.76003.96003.76003.93003.9300789,700
Apr 06, 20223.86003.89003.68003.75003.7500530,000
Apr 05, 20224.19004.25003.94003.99003.9900495,100
Apr 04, 20224.27004.33004.18004.23004.2300535,200
Apr 01, 20224.21004.39004.12004.24004.2400802,400
Mar 31, 20224.10004.22004.03004.22004.2200926,700
Mar 30, 20223.88004.07003.80004.03004.0300868,200
Mar 29, 20224.03004.03003.88003.93003.9300488,000
Mar 28, 20224.05004.13003.88003.96003.9600704,900
Mar 25, 20223.95004.03003.91003.98003.9800967,100
Mar 24, 20223.79003.94003.78003.85003.8500537,100
Mar 23, 20223.93003.99003.70003.74003.7400865,300
Mar 22, 20223.66003.95003.65003.90003.9000850,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...