STOCKS RISE AS WALL STREET HEADS FOR WINNING WEEK

Recent economic data have reassured investors that inflationary pressures are beginning to cool across the economy

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	2.9300	2.9700	2.8500	2.9400	2.9400	182,326
Aug 11, 2022	3.0100	3.0500	2.7400	2.8500	2.8500	604,900
Aug 10, 2022	3.1200	3.1400	2.9200	3.0300	3.0300	608,300
Aug 09, 2022	2.9200	3.1200	2.9100	3.1100	3.1100	627,000
Aug 08, 2022	2.7500	2.9400	2.7500	2.8900	2.8900	503,700
Aug 05, 2022	2.6100	2.7400	2.6100	2.6700	2.6700	396,200
Aug 04, 2022	2.4700	2.6400	2.4700	2.5900	2.5900	435,200
Aug 03, 2022	2.2700	2.4500	2.2600	2.4400	2.4400	555,800
Aug 02, 2022	2.2400	2.2900	2.2100	2.2500	2.2500	211,200
Jul 29, 2022	2.2200	2.2600	2.2000	2.2300	2.2300	161,500
Jul 28, 2022	2.2200	2.2800	2.1300	2.2100	2.2100	403,300
Jul 27, 2022	2.0700	2.2400	2.0400	2.2200	2.2200	206,800
Jul 26, 2022	2.1700	2.1700	2.0200	2.0300	2.0300	157,700
Jul 25, 2022	2.2800	2.3000	2.1100	2.1100	2.1100	376,700
Jul 22, 2022	2.2400	2.3400	2.1600	2.2400	2.2400	1,149,500
Jul 21, 2022	1.8000	2.0400	1.7800	2.0200	2.0200	747,600
Jul 20, 2022	1.7300	1.7600	1.6900	1.7000	1.7000	197,700
Jul 19, 2022	1.7000	1.7300	1.5600	1.7200	1.7200	402,400
Jul 18, 2022	1.6600	1.7400	1.6400	1.6800	1.6800	250,100
Jul 15, 2022	1.6200	1.6500	1.5600	1.6100	1.6100	219,700
Jul 14, 2022	1.6300	1.6600	1.5600	1.6100	1.6100	393,500
Jul 13, 2022	1.6600	1.7000	1.6300	1.6600	1.6600	365,300
Jul 12, 2022	1.7400	1.7400	1.6600	1.6700	1.6700	365,200
Jul 11, 2022	1.8000	1.8000	1.7400	1.7800	1.7800	215,100
Jul 08, 2022	1.9400	1.9400	1.8100	1.8600	1.8600	132,500
Jul 07, 2022	1.8800	1.9600	1.8700	1.9200	1.9200	212,400
Jul 06, 2022	1.8600	1.8900	1.8000	1.8200	1.8200	208,100
Jul 05, 2022	1.8500	1.8900	1.8100	1.8800	1.8800	222,100
Jul 04, 2022	1.8800	1.9900	1.8800	1.9100	1.9100	108,800
Jun 30, 2022	1.8500	1.8800	1.8100	1.8500	1.8500	243,900
Jun 29, 2022	2.0700	2.1200	1.8800	1.9000	1.9000	466,900
Jun 28, 2022	2.2000	2.3000	2.0500	2.0600	2.0600	426,300
Jun 27, 2022	2.0500	2.1800	2.0000	2.1400	2.1400	402,100
Jun 24, 2022	2.0000	2.0400	1.9500	1.9700	1.9700	185,200
Jun 23, 2022	1.9800	2.0300	1.8900	1.9500	1.9500	338,400
Jun 22, 2022	2.0000	2.0300	1.9600	1.9600	1.9600	221,400
Jun 21, 2022	2.2700	2.2800	2.0100	2.0600	2.0600	611,200
Jun 20, 2022	1.9100	2.1600	1.8900	2.1400	2.1400	288,500
Jun 17, 2022	1.8700	1.9100	1.7900	1.8700	1.8700	406,100
Jun 16, 2022	1.9400	1.9400	1.7900	1.8100	1.8100	497,300
Jun 15, 2022	2.0600	2.0800	1.9400	1.9900	1.9900	478,800
Jun 14, 2022	2.1900	2.1900	1.9900	2.0300	2.0300	715,000
Jun 13, 2022	2.2200	2.2600	2.1300	2.1800	2.1800	414,500
Jun 10, 2022	2.4000	2.4200	2.3400	2.4200	2.4200	466,700
Jun 09, 2022	2.6100	2.6100	2.4600	2.4800	2.4800	324,500
Jun 08, 2022	2.6300	2.6600	2.5700	2.5900	2.5900	171,500
Jun 07, 2022	2.6500	2.6600	2.5800	2.6600	2.6600	274,000
Jun 06, 2022	2.7300	2.7600	2.6400	2.6500	2.6500	223,400
Jun 03, 2022	2.6900	2.7000	2.6200	2.6500	2.6500	168,000
Jun 02, 2022	2.6200	2.7500	2.6000	2.7400	2.7400	422,400
Jun 01, 2022	2.7800	2.7900	2.5500	2.5800	2.5800	577,600
May 31, 2022	2.8500	2.8700	2.6800	2.7400	2.7400	377,000
May 30, 2022	2.9400	2.9400	2.8500	2.9100	2.9100	95,400
May 27, 2022	2.8900	2.9500	2.8500	2.8800	2.8800	211,100
May 26, 2022	2.6600	2.9400	2.6600	2.8500	2.8500	415,300
May 25, 2022	2.6100	2.6500	2.5800	2.6300	2.6300	101,200
May 24, 2022	2.6900	2.7000	2.6000	2.6300	2.6300	220,400
May 20, 2022	2.8800	2.8800	2.6300	2.7000	2.7000	318,900
May 19, 2022	2.6000	2.8300	2.6000	2.7900	2.7900	320,400
May 18, 2022	2.8300	2.8500	2.6600	2.6800	2.6800	268,200
May 17, 2022	2.8400	2.9100	2.8200	2.8900	2.8900	315,900
May 16, 2022	2.8100	2.8200	2.6700	2.7300	2.7300	388,600
May 13, 2022	2.6000	2.7700	2.6000	2.7300	2.7300	378,500
May 12, 2022	2.6500	2.7000	2.4900	2.5000	2.5000	934,600
May 11, 2022	2.8400	2.9300	2.7100	2.7400	2.7400	346,100
May 10, 2022	3.0700	3.0700	2.7100	2.8200	2.8200	468,200
May 09, 2022	3.0400	3.0700	2.8000	2.8600	2.8600	639,700
May 06, 2022	3.1800	3.1900	3.0800	3.1600	3.1600	257,400
May 05, 2022	3.4100	3.4400	3.1300	3.2100	3.2100	349,400
May 04, 2022	3.1100	3.4000	3.1100	3.3700	3.3700	353,000
May 03, 2022	3.1500	3.1700	3.0600	3.1100	3.1100	238,300
May 02, 2022	3.2200	3.2600	3.0300	3.1000	3.1000	300,700
Apr 29, 2022	3.2700	3.4300	3.2200	3.3000	3.3000	262,500
Apr 28, 2022	3.1000	3.2700	3.0500	3.2600	3.2600	209,800
Apr 27, 2022	3.0500	3.1800	2.9400	3.0300	3.0300	363,500
Apr 26, 2022	3.2200	3.2500	3.0200	3.0200	3.0200	260,000
Apr 25, 2022	3.1900	3.2700	3.0900	3.2700	3.2700	550,200
Apr 22, 2022	3.4500	3.5200	3.2500	3.3300	3.3300	365,600
Apr 21, 2022	3.7500	3.7500	3.4500	3.4500	3.4500	333,800
Apr 20, 2022	3.7200	3.7500	3.5800	3.6800	3.6800	344,400
Apr 19, 2022	3.5900	3.7300	3.5400	3.7100	3.7100	272,500
Apr 18, 2022	3.6500	3.6500	3.5300	3.5900	3.5900	272,400
Apr 14, 2022	3.7300	3.7300	3.6100	3.6600	3.6600	369,800
Apr 13, 2022	3.6200	3.7600	3.6200	3.7000	3.7000	239,500
Apr 12, 2022	3.7500	3.7700	3.6100	3.6500	3.6500	287,000
Apr 11, 2022	3.7500	3.7600	3.6100	3.6700	3.6700	388,300
Apr 08, 2022	3.9500	3.9500	3.7800	3.7900	3.7900	274,200
Apr 07, 2022	3.7600	3.9600	3.7600	3.9300	3.9300	789,700
Apr 06, 2022	3.8600	3.8900	3.6800	3.7500	3.7500	530,000
Apr 05, 2022	4.1900	4.2500	3.9400	3.9900	3.9900	495,100
Apr 04, 2022	4.2700	4.3300	4.1800	4.2300	4.2300	535,200
Apr 01, 2022	4.2100	4.3900	4.1200	4.2400	4.2400	802,400
Mar 31, 2022	4.1000	4.2200	4.0300	4.2200	4.2200	926,700
Mar 30, 2022	3.8800	4.0700	3.8000	4.0300	4.0300	868,200
Mar 29, 2022	4.0300	4.0300	3.8800	3.9300	3.9300	488,000
Mar 28, 2022	4.0500	4.1300	3.8800	3.9600	3.9600	704,900
Mar 25, 2022	3.9500	4.0300	3.9100	3.9800	3.9800	967,100
Mar 24, 2022	3.7900	3.9400	3.7800	3.8500	3.8500	537,100
Mar 23, 2022	3.9300	3.9900	3.7000	3.7400	3.7400	865,300
Mar 22, 2022	3.6600	3.9500	3.6500	3.9000	3.9000	850,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,103.89+112.01(+0.56%)

S&P 5004,247.86+40.59(+0.96%)

DOW33,580.60+243.93(+0.73%)

CAD/USD0.7823-0.0013(-0.17%)

CRUDE OIL92.18-2.16(-2.29%)

BTC-CAD30,700.28-574.11(-1.84%)

STOCKS RISE AS WALL STREET HEADS FOR WINNING WEEK

American Lithium Corp. (LI.V)

S&P/TSX
20,103.89
+112.01(+0.56%)

S&P 500
4,247.86
+40.59(+0.96%)

DOW
33,580.60
+243.93(+0.73%)

CAD/USD
0.7823
-0.0013(-0.17%)

CRUDE OIL
92.18
-2.16(-2.29%)

BTC-CAD
30,700.28
-574.11(-1.84%)