Canada markets open in 8 hours 25 minutes

American Lithium Corp. (LI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.96000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.96000.98000.94000.96000.9600180,000
Mar 15, 20241.01001.01000.95000.96000.9600228,500
Mar 14, 20241.03001.03000.95001.00001.0000656,100
Mar 13, 20241.01001.05001.01001.03001.0300128,100
Mar 12, 20241.04001.04001.00001.03001.0300117,100
Mar 11, 20241.08001.11001.03001.04001.040069,300
Mar 08, 20241.09001.13001.04001.07001.0700163,600
Mar 07, 20241.06001.13001.06001.09001.0900212,800
Mar 06, 20240.97001.06000.97001.06001.0600178,200
Mar 05, 20241.00001.01000.96000.98000.9800237,900
Mar 04, 20241.13001.14001.01001.03001.0300328,700
Mar 01, 20241.01001.13000.98001.10001.1000599,800
Feb 29, 20240.96001.00000.94000.97000.9700224,300
Feb 28, 20240.95000.96000.92000.94000.9400203,800
Feb 27, 20240.92000.95000.90000.95000.9500221,400
Feb 26, 20240.92000.97000.92000.92000.9200103,600
Feb 23, 20240.94000.98000.90000.93000.9300243,100
Feb 22, 20241.01001.02000.95000.95000.9500260,900
Feb 21, 20241.02001.02000.99000.99000.990095,700
Feb 20, 20241.07001.07001.01001.03001.0300237,200
Feb 16, 20240.99001.06000.98001.04001.0400203,900
Feb 15, 20240.99000.99000.97000.97000.970030,700
Feb 14, 20240.99000.99000.96000.99000.9900137,800
Feb 13, 20241.00001.01000.96000.96000.9600244,500
Feb 12, 20241.05001.08001.00001.01001.0100300,700
Feb 09, 20240.99001.05000.97001.05001.0500350,400
Feb 08, 20240.98000.98000.95000.98000.9800195,300
Feb 07, 20241.02001.02000.97000.98000.9800205,700
Feb 06, 20240.95001.04000.95001.02001.0200675,600
Feb 05, 20241.09001.09000.94000.98000.9800933,300
Feb 02, 20241.17001.18001.10001.13001.1300243,600
Feb 01, 20241.20001.24001.18001.18001.1800195,400
Jan 31, 20241.33001.33001.17001.17001.1700970,500
Jan 30, 20241.30001.33001.30001.31001.3100121,900
Jan 29, 20241.28001.35001.22001.34001.3400263,100
Jan 26, 20241.31001.33001.27001.28001.2800237,400
Jan 25, 20241.37001.37001.31001.33001.3300171,300
Jan 24, 20241.42001.42001.34001.39001.3900130,500
Jan 23, 20241.39001.41001.39001.41001.4100171,500
Jan 22, 20241.39001.41001.37001.40001.4000213,200
Jan 19, 20241.40001.40001.38001.40001.4000387,200
Jan 18, 20241.49001.50001.42001.44001.4400224,300
Jan 17, 20241.50001.51001.47001.48001.4800198,300
Jan 16, 20241.58001.58001.50001.53001.5300210,600
Jan 15, 20241.57001.57001.52001.56001.5600153,200
Jan 12, 20241.54001.60001.53001.56001.5600246,300
Jan 11, 20241.57001.59001.52001.54001.5400162,700
Jan 10, 20241.59001.65001.55001.56001.5600431,100
Jan 09, 20241.50001.53001.47001.51001.5100241,300
Jan 08, 20241.52001.54001.47001.52001.5200192,500
Jan 05, 20241.52001.63001.52001.55001.5500309,700
Jan 04, 20241.52001.53001.50001.52001.5200141,100
Jan 03, 20241.54001.56001.51001.54001.5400147,800
Jan 02, 20241.49001.57001.48001.54001.5400240,300
Dec 29, 20231.49001.50001.43001.45001.4500377,200
Dec 28, 20231.54001.55001.49001.50001.5000514,900
Dec 27, 20231.56001.58001.51001.54001.5400268,800
Dec 22, 20231.59001.62001.56001.60001.6000194,700
Dec 21, 20231.61001.64001.60001.64001.6400137,800
Dec 20, 20231.65001.68001.61001.61001.6100176,600
Dec 19, 20231.64001.68001.61001.66001.6600119,300
Dec 18, 20231.70001.70001.62001.64001.6400175,800
Dec 15, 20231.60001.71001.55001.65001.6500472,200
Dec 14, 20231.52001.56001.48001.54001.5400232,900
Dec 13, 20231.49001.51001.46001.50001.500087,200
Dec 12, 20231.48001.52001.47001.49001.4900139,800
Dec 11, 20231.52001.52001.47001.48001.4800138,700
Dec 08, 20231.50001.55001.47001.54001.5400144,700
Dec 07, 20231.53001.53001.46001.49001.4900188,600
Dec 06, 20231.51001.54001.50001.52001.520093,800
Dec 05, 20231.56001.58001.49001.56001.5600131,100
Dec 04, 20231.55001.62001.55001.62001.6200153,300
Dec 01, 20231.51001.61001.49001.58001.5800162,000
Nov 30, 20231.50001.54001.48001.53001.530083,000
Nov 29, 20231.50001.51001.49001.51001.510092,400
Nov 28, 20231.54001.54001.49001.51001.5100199,500
Nov 27, 20231.53001.53001.50001.51001.510091,600
Nov 24, 20231.57001.58001.54001.56001.560060,600
Nov 23, 20231.52001.58001.52001.52001.520054,900
Nov 22, 20231.59001.59001.53001.54001.540063,900
Nov 21, 20231.61001.62001.55001.57001.5700102,100
Nov 20, 20231.62001.65001.59001.62001.620087,300
Nov 17, 20231.57001.62001.56001.61001.6100186,700
Nov 16, 20231.63001.70001.58001.61001.6100137,200
Nov 15, 20231.65001.74001.63001.64001.6400317,500
Nov 14, 20231.69001.71001.56001.61001.6100229,300
Nov 13, 20231.52001.73001.48001.72001.7200283,500
Nov 10, 20231.51001.51001.46001.50001.5000146,400
Nov 09, 20231.51001.53001.50001.50001.5000118,000
Nov 08, 20231.62001.62001.46001.48001.4800400,200
Nov 07, 20231.57001.62001.52001.62001.620079,000
Nov 06, 20231.68001.68001.59001.62001.6200223,900
Nov 03, 20231.70001.72001.68001.69001.6900110,900
Nov 02, 20231.77001.77001.65001.66001.6600131,600
Nov 01, 20231.74001.76001.59001.73001.7300290,700
Oct 31, 20231.50001.74001.47001.68001.6800353,100
Oct 30, 20231.52001.52001.45001.45001.4500153,400
Oct 27, 20231.52001.52001.45001.48001.4800100,500
Oct 26, 20231.49001.52001.46001.50001.500067,400
Oct 25, 20231.52001.54001.48001.48001.4800111,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...