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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	2.3200	2.5200	2.2300	2.2800	2.2800	1,531,085
Jan. 22, 2021	2.2300	2.3600	2.1600	2.3000	2.3000	1,415,800
Jan. 21, 2021	2.5400	2.5400	2.2500	2.3900	2.3900	1,859,700
Jan. 20, 2021	2.2800	2.5500	2.2400	2.5400	2.5400	3,004,400
Jan. 19, 2021	2.0000	2.3000	1.9800	2.2400	2.2400	1,889,000
Jan. 18, 2021	2.0000	2.0000	1.8500	2.0000	2.0000	986,300
Jan. 15, 2021	2.1000	2.1700	1.8000	2.0500	2.0500	2,084,700
Jan. 14, 2021	2.3000	2.3400	2.1000	2.1100	2.1100	1,883,000
Jan. 13, 2021	2.2700	2.4000	2.0500	2.3300	2.3300	4,496,900
Jan. 12, 2021	1.6400	2.0000	1.6400	1.9800	1.9800	2,503,000
Jan. 11, 2021	1.6200	1.7200	1.6100	1.6400	1.6400	871,600
Jan. 08, 2021	1.8400	1.8500	1.6400	1.7000	1.7000	1,692,500
Jan. 07, 2021	1.4200	1.7300	1.4200	1.7000	1.7000	2,939,200
Jan. 06, 2021	1.3700	1.5000	1.3500	1.4200	1.4200	1,562,500
Jan. 05, 2021	1.2700	1.4000	1.2400	1.3500	1.3500	1,017,900
Jan. 04, 2021	1.2700	1.2800	1.2100	1.2700	1.2700	340,000
Dec. 31, 2020	1.2800	1.2800	1.2000	1.2200	1.2200	194,900
Dec. 30, 2020	1.2200	1.2600	1.2000	1.2500	1.2500	156,800
Dec. 29, 2020	1.2800	1.2800	1.2000	1.2200	1.2200	397,100
Dec. 24, 2020	1.3300	1.3400	1.2300	1.2600	1.2600	489,600
Dec. 23, 2020	1.2700	1.3300	1.2100	1.3200	1.3200	991,600
Dec. 22, 2020	1.2500	1.2500	1.1600	1.2100	1.2100	311,400
Dec. 21, 2020	1.2700	1.2900	1.1400	1.2000	1.2000	467,300
Dec. 18, 2020	1.1200	1.2700	1.1200	1.2700	1.2700	834,200
Dec. 17, 2020	1.1600	1.1600	1.1100	1.1100	1.1100	192,400
Dec. 16, 2020	1.1400	1.1700	1.1000	1.1400	1.1400	134,200
Dec. 15, 2020	1.1200	1.1600	1.1100	1.1400	1.1400	260,300
Dec. 14, 2020	1.2300	1.2300	1.0800	1.1200	1.1200	350,400
Dec. 11, 2020	1.2300	1.2300	1.1700	1.1900	1.1900	225,500
Dec. 10, 2020	1.1500	1.2300	1.1500	1.2100	1.2100	158,000
Dec. 09, 2020	1.2400	1.2400	1.1700	1.1700	1.1700	259,400
Dec. 08, 2020	1.2400	1.2500	1.2100	1.2300	1.2300	110,800
Dec. 07, 2020	1.2800	1.2900	1.2100	1.2100	1.2100	267,100
Dec. 04, 2020	1.2900	1.2900	1.2300	1.2600	1.2600	133,600
Dec. 03, 2020	1.2200	1.2700	1.2200	1.2300	1.2300	138,700
Dec. 02, 2020	1.2600	1.2600	1.2200	1.2300	1.2300	165,200
Dec. 01, 2020	1.2800	1.3000	1.2600	1.2800	1.2800	145,200
Nov. 30, 2020	1.3200	1.3300	1.2400	1.2600	1.2600	316,300
Nov. 27, 2020	1.3400	1.3700	1.3100	1.3300	1.3300	266,100
Nov. 26, 2020	1.3800	1.3800	1.2700	1.3500	1.3500	238,300
Nov. 25, 2020	1.3400	1.3800	1.3300	1.3700	1.3700	298,300
Nov. 24, 2020	1.4800	1.5100	1.3100	1.3200	1.3200	977,900
Nov. 23, 2020	1.2200	1.4600	1.2200	1.4500	1.4500	1,664,200
Nov. 20, 2020	1.1500	1.2100	1.1500	1.2100	1.2100	448,500
Nov. 19, 2020	1.1400	1.1500	1.1100	1.1300	1.1300	147,100
Nov. 18, 2020	1.1300	1.1800	1.1200	1.1400	1.1400	264,200
Nov. 17, 2020	1.1700	1.2000	1.1000	1.1200	1.1200	641,300
Nov. 16, 2020	1.0800	1.2200	1.0700	1.2000	1.2000	726,500
Nov. 13, 2020	1.0700	1.1000	1.0500	1.0800	1.0800	162,800
Nov. 12, 2020	1.1000	1.1000	1.0600	1.0600	1.0600	80,900
Nov. 11, 2020	1.0800	1.1100	1.0600	1.1000	1.1000	153,600
Nov. 10, 2020	1.1000	1.1000	1.0700	1.0900	1.0900	131,100
Nov. 09, 2020	1.1800	1.1800	1.0700	1.0900	1.0900	236,500
Nov. 06, 2020	1.0500	1.1300	1.0500	1.1300	1.1300	228,800
Nov. 05, 2020	1.0900	1.1000	1.0600	1.0600	1.0600	154,000
Nov. 04, 2020	1.0900	1.1000	1.0400	1.0700	1.0700	110,400
Nov. 03, 2020	1.1000	1.1100	1.0600	1.0700	1.0700	140,100
Nov. 02, 2020	1.1000	1.1000	1.0500	1.0700	1.0700	87,300
Oct. 30, 2020	1.1500	1.1600	1.0700	1.0700	1.0700	222,300
Oct. 29, 2020	1.0400	1.1500	1.0400	1.0900	1.0900	252,000
Oct. 28, 2020	1.1500	1.1800	1.1000	1.1100	1.1100	365,300
Oct. 27, 2020	1.1600	1.2300	1.1600	1.1800	1.1800	142,700
Oct. 26, 2020	1.2400	1.2400	1.1500	1.1600	1.1600	252,500
Oct. 23, 2020	1.2600	1.2600	1.2200	1.2400	1.2400	287,700
Oct. 22, 2020	1.2000	1.2300	1.1800	1.2300	1.2300	251,800
Oct. 21, 2020	1.1900	1.2100	1.1700	1.1800	1.1800	269,400
Oct. 20, 2020	1.2400	1.2400	1.1500	1.1600	1.1600	394,200
Oct. 19, 2020	1.2500	1.2500	1.2100	1.2100	1.2100	234,500
Oct. 16, 2020	1.2200	1.3100	1.2000	1.2500	1.2500	358,500
Oct. 15, 2020	1.2200	1.2300	1.1600	1.1700	1.1700	391,000
Oct. 14, 2020	1.3200	1.3500	1.2000	1.2300	1.2300	810,100
Oct. 13, 2020	1.4000	1.4000	1.3200	1.3300	1.3300	233,100
Oct. 09, 2020	1.3700	1.3900	1.3200	1.3800	1.3800	339,800
Oct. 08, 2020	1.4300	1.4500	1.3400	1.3700	1.3700	642,800
Oct. 07, 2020	1.3300	1.4800	1.3300	1.4200	1.4200	860,300
Oct. 06, 2020	1.5500	1.5600	1.3500	1.3700	1.3700	1,353,900
Oct. 05, 2020	1.3100	1.5400	1.2900	1.5400	1.5400	2,483,000
Oct. 02, 2020	1.1100	1.2800	1.1100	1.2500	1.2500	1,002,600
Oct. 01, 2020	1.0300	1.1900	1.0000	1.1300	1.1300	579,400
Sep. 30, 2020	1.0500	1.0500	0.9800	1.0200	1.0200	487,100
Sep. 29, 2020	1.1800	1.2000	1.0600	1.1000	1.1000	754,400
Sep. 28, 2020	1.0300	1.2200	1.0200	1.2200	1.2200	1,696,500
Sep. 25, 2020	0.8700	0.9400	0.8600	0.9400	0.9400	267,900
Sep. 24, 2020	0.8900	0.9300	0.8100	0.9200	0.9200	816,200
Sep. 23, 2020	1.0300	1.0900	0.8600	0.9400	0.9400	960,700
Sep. 22, 2020	1.0700	1.1200	0.9700	1.0600	1.0600	898,800
Sep. 21, 2020	1.1000	1.1900	1.0500	1.1000	1.1000	577,900
Sep. 18, 2020	1.2000	1.2100	1.1500	1.1700	1.1700	350,400
Sep. 17, 2020	1.2900	1.2900	1.1900	1.2000	1.2000	268,700
Sep. 16, 2020	1.2200	1.3000	1.1700	1.2800	1.2800	562,700
Sep. 15, 2020	1.3300	1.3300	1.2000	1.2200	1.2200	389,200
Sep. 14, 2020	1.3400	1.3500	1.2800	1.3200	1.3200	177,800
Sep. 11, 2020	1.3700	1.3800	1.3100	1.3400	1.3400	168,500
Sep. 10, 2020	1.3800	1.3800	1.3400	1.3700	1.3700	169,000
Sep. 09, 2020	1.3400	1.3900	1.3300	1.3700	1.3700	272,300
Sep. 08, 2020	1.3600	1.3700	1.3200	1.3300	1.3300	180,400
Sep. 04, 2020	1.3500	1.4000	1.3000	1.3800	1.3800	470,400
Sep. 03, 2020	1.4600	1.4700	1.3600	1.4000	1.4000	301,800
Sep. 02, 2020	1.5000	1.5300	1.4200	1.4400	1.4400	241,100
Sep. 01, 2020	1.4800	1.5500	1.4700	1.5100	1.5100	399,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

American Lithium Corp. (LI.V)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)