Canada markets closed

American Lithium Corp. (LI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1800+0.2400 (+12.37%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 20211.94002.18001.93002.18002.1800444,000
Apr. 15, 20212.12002.12001.91001.94001.9400597,300
Apr. 14, 20212.21002.25002.12002.13002.1300349,500
Apr. 13, 20212.23002.32002.22002.25002.2500147,200
Apr. 12, 20212.30002.34002.20002.22002.2200232,400
Apr. 09, 20212.50002.50002.35002.35002.3500103,100
Apr. 08, 20212.45002.47002.33002.40002.4000257,400
Apr. 07, 20212.60002.66002.46002.48002.4800216,600
Apr. 06, 20212.70002.75002.64002.70002.7000180,900
Apr. 05, 20212.68002.74002.60002.71002.7100271,600
Apr. 01, 20212.70002.70002.52002.59002.5900395,100
Mar. 31, 20212.30002.50002.26002.44002.4400392,900
Mar. 30, 20212.37002.37002.17002.21002.2100339,400
Mar. 29, 20212.53002.54002.25002.35002.3500476,700
Mar. 26, 20212.50002.60002.49002.50002.5000206,600
Mar. 25, 20212.60002.62002.46002.56002.5600463,300
Mar. 24, 20212.76002.83002.57002.64002.6400358,400
Mar. 23, 20212.89002.89002.63002.75002.7500500,900
Mar. 22, 20212.75002.81002.67002.81002.8100471,100
Mar. 19, 20212.64002.73002.60002.67002.6700311,900
Mar. 18, 20212.79002.81002.62002.63002.6300294,900
Mar. 17, 20212.60002.75002.56002.73002.7300445,800
Mar. 16, 20212.85002.85002.64002.66002.6600340,700
Mar. 15, 20212.95002.95002.68002.85002.8500523,300
Mar. 12, 20212.94003.03002.85002.90002.9000613,200
Mar. 11, 20212.78003.00002.78002.94002.9400651,600
Mar. 10, 20212.82003.00002.80002.81002.81001,069,000
Mar. 09, 20212.58002.76002.54002.76002.7600742,200
Mar. 08, 20212.53002.59002.46002.48002.4800506,000
Mar. 05, 20212.65002.68002.12002.59002.59001,815,600
Mar. 04, 20213.02003.04002.51002.66002.66001,453,300
Mar. 03, 20213.24003.25002.90002.93002.9300770,500
Mar. 02, 20213.32003.40003.14003.16003.1600704,300
Mar. 01, 20213.03003.39003.01003.39003.39001,325,300
Feb. 26, 20213.12003.21002.85003.06003.06001,284,100
Feb. 25, 20213.54003.55003.14003.18003.18001,287,500
Feb. 24, 20213.11003.53003.11003.43003.43001,239,900
Feb. 23, 20213.19003.31002.84003.16003.16001,973,700
Feb. 22, 20213.71003.74003.46003.50003.50001,412,900
Feb. 19, 20213.51003.75003.43003.62003.62001,397,700
Feb. 18, 20213.54003.74003.17003.42003.42001,928,500
Feb. 17, 20213.85003.93003.56003.70003.70001,414,900
Feb. 16, 20214.00004.02003.77003.81003.81002,621,300
Feb. 12, 20213.60004.01003.51003.67003.67002,175,200
Feb. 11, 20213.80004.17003.73004.05004.05004,247,300
Feb. 10, 20213.00004.21002.61003.88003.88005,432,200
Feb. 09, 20213.28003.28003.28003.28003.2800-
Feb. 08, 20213.00003.38002.95003.28003.28003,797,300
Feb. 05, 20212.70002.97002.68002.85002.85002,507,500
Feb. 04, 20212.88003.11002.59002.70002.70003,931,200
Feb. 03, 20212.46002.84002.44002.79002.79004,305,400
Feb. 02, 20212.16002.38002.16002.34002.34001,864,000
Feb. 01, 20212.00002.18001.97002.15002.1500991,000
Jan. 29, 20212.09002.09001.90001.92001.9200990,800
Jan. 28, 20212.09002.17001.96002.03002.03002,013,200
Jan. 27, 20212.25002.34002.10002.21002.21001,469,500
Jan. 26, 20212.30002.40002.29002.32002.3200765,600
Jan. 25, 20212.32002.52002.23002.28002.28001,531,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...