Canada Markets closed

American Lithium Corp. (LI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.2800-0.0200 (-0.87%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20212.32002.52002.23002.28002.28001,531,085
Jan. 22, 20212.23002.36002.16002.30002.30001,415,800
Jan. 21, 20212.54002.54002.25002.39002.39001,859,700
Jan. 20, 20212.28002.55002.24002.54002.54003,004,400
Jan. 19, 20212.00002.30001.98002.24002.24001,889,000
Jan. 18, 20212.00002.00001.85002.00002.0000986,300
Jan. 15, 20212.10002.17001.80002.05002.05002,084,700
Jan. 14, 20212.30002.34002.10002.11002.11001,883,000
Jan. 13, 20212.27002.40002.05002.33002.33004,496,900
Jan. 12, 20211.64002.00001.64001.98001.98002,503,000
Jan. 11, 20211.62001.72001.61001.64001.6400871,600
Jan. 08, 20211.84001.85001.64001.70001.70001,692,500
Jan. 07, 20211.42001.73001.42001.70001.70002,939,200
Jan. 06, 20211.37001.50001.35001.42001.42001,562,500
Jan. 05, 20211.27001.40001.24001.35001.35001,017,900
Jan. 04, 20211.27001.28001.21001.27001.2700340,000
Dec. 31, 20201.28001.28001.20001.22001.2200194,900
Dec. 30, 20201.22001.26001.20001.25001.2500156,800
Dec. 29, 20201.28001.28001.20001.22001.2200397,100
Dec. 24, 20201.33001.34001.23001.26001.2600489,600
Dec. 23, 20201.27001.33001.21001.32001.3200991,600
Dec. 22, 20201.25001.25001.16001.21001.2100311,400
Dec. 21, 20201.27001.29001.14001.20001.2000467,300
Dec. 18, 20201.12001.27001.12001.27001.2700834,200
Dec. 17, 20201.16001.16001.11001.11001.1100192,400
Dec. 16, 20201.14001.17001.10001.14001.1400134,200
Dec. 15, 20201.12001.16001.11001.14001.1400260,300
Dec. 14, 20201.23001.23001.08001.12001.1200350,400
Dec. 11, 20201.23001.23001.17001.19001.1900225,500
Dec. 10, 20201.15001.23001.15001.21001.2100158,000
Dec. 09, 20201.24001.24001.17001.17001.1700259,400
Dec. 08, 20201.24001.25001.21001.23001.2300110,800
Dec. 07, 20201.28001.29001.21001.21001.2100267,100
Dec. 04, 20201.29001.29001.23001.26001.2600133,600
Dec. 03, 20201.22001.27001.22001.23001.2300138,700
Dec. 02, 20201.26001.26001.22001.23001.2300165,200
Dec. 01, 20201.28001.30001.26001.28001.2800145,200
Nov. 30, 20201.32001.33001.24001.26001.2600316,300
Nov. 27, 20201.34001.37001.31001.33001.3300266,100
Nov. 26, 20201.38001.38001.27001.35001.3500238,300
Nov. 25, 20201.34001.38001.33001.37001.3700298,300
Nov. 24, 20201.48001.51001.31001.32001.3200977,900
Nov. 23, 20201.22001.46001.22001.45001.45001,664,200
Nov. 20, 20201.15001.21001.15001.21001.2100448,500
Nov. 19, 20201.14001.15001.11001.13001.1300147,100
Nov. 18, 20201.13001.18001.12001.14001.1400264,200
Nov. 17, 20201.17001.20001.10001.12001.1200641,300
Nov. 16, 20201.08001.22001.07001.20001.2000726,500
Nov. 13, 20201.07001.10001.05001.08001.0800162,800
Nov. 12, 20201.10001.10001.06001.06001.060080,900
Nov. 11, 20201.08001.11001.06001.10001.1000153,600
Nov. 10, 20201.10001.10001.07001.09001.0900131,100
Nov. 09, 20201.18001.18001.07001.09001.0900236,500
Nov. 06, 20201.05001.13001.05001.13001.1300228,800
Nov. 05, 20201.09001.10001.06001.06001.0600154,000
Nov. 04, 20201.09001.10001.04001.07001.0700110,400
Nov. 03, 20201.10001.11001.06001.07001.0700140,100
Nov. 02, 20201.10001.10001.05001.07001.070087,300
Oct. 30, 20201.15001.16001.07001.07001.0700222,300
Oct. 29, 20201.04001.15001.04001.09001.0900252,000
Oct. 28, 20201.15001.18001.10001.11001.1100365,300
Oct. 27, 20201.16001.23001.16001.18001.1800142,700
Oct. 26, 20201.24001.24001.15001.16001.1600252,500
Oct. 23, 20201.26001.26001.22001.24001.2400287,700
Oct. 22, 20201.20001.23001.18001.23001.2300251,800
Oct. 21, 20201.19001.21001.17001.18001.1800269,400
Oct. 20, 20201.24001.24001.15001.16001.1600394,200
Oct. 19, 20201.25001.25001.21001.21001.2100234,500
Oct. 16, 20201.22001.31001.20001.25001.2500358,500
Oct. 15, 20201.22001.23001.16001.17001.1700391,000
Oct. 14, 20201.32001.35001.20001.23001.2300810,100
Oct. 13, 20201.40001.40001.32001.33001.3300233,100
Oct. 09, 20201.37001.39001.32001.38001.3800339,800
Oct. 08, 20201.43001.45001.34001.37001.3700642,800
Oct. 07, 20201.33001.48001.33001.42001.4200860,300
Oct. 06, 20201.55001.56001.35001.37001.37001,353,900
Oct. 05, 20201.31001.54001.29001.54001.54002,483,000
Oct. 02, 20201.11001.28001.11001.25001.25001,002,600
Oct. 01, 20201.03001.19001.00001.13001.1300579,400
Sep. 30, 20201.05001.05000.98001.02001.0200487,100
Sep. 29, 20201.18001.20001.06001.10001.1000754,400
Sep. 28, 20201.03001.22001.02001.22001.22001,696,500
Sep. 25, 20200.87000.94000.86000.94000.9400267,900
Sep. 24, 20200.89000.93000.81000.92000.9200816,200
Sep. 23, 20201.03001.09000.86000.94000.9400960,700
Sep. 22, 20201.07001.12000.97001.06001.0600898,800
Sep. 21, 20201.10001.19001.05001.10001.1000577,900
Sep. 18, 20201.20001.21001.15001.17001.1700350,400
Sep. 17, 20201.29001.29001.19001.20001.2000268,700
Sep. 16, 20201.22001.30001.17001.28001.2800562,700
Sep. 15, 20201.33001.33001.20001.22001.2200389,200
Sep. 14, 20201.34001.35001.28001.32001.3200177,800
Sep. 11, 20201.37001.38001.31001.34001.3400168,500
Sep. 10, 20201.38001.38001.34001.37001.3700169,000
Sep. 09, 20201.34001.39001.33001.37001.3700272,300
Sep. 08, 20201.36001.37001.32001.33001.3300180,400
Sep. 04, 20201.35001.40001.30001.38001.3800470,400
Sep. 03, 20201.46001.47001.36001.40001.4000301,800
Sep. 02, 20201.50001.53001.42001.44001.4400241,100
Sep. 01, 20201.48001.55001.47001.51001.5100399,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...