LIACF

American Lithium (QB) Historical Data

LIACF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.3375 -0.04 -2.73% 1.44 1.44 1.32 997,003
Aug 06 2020 1.375 -0.06 -3.85% 1.32 1.45 1.32 1,738,674
Aug 05 2020 1.43 0.00 +0.00% 1.49 1.49 1.39 0
Aug 05 2020 1.43 -0.02 -1.04% 1.49 1.49 1.39 1,491,335
Aug 04 2020 1.445 0.02 1.05% 1.40 1.45 1.40 1,227,170
Aug 03 2020 1.43 0.02 1.42% 1.44 1.48 1.42 2,271,356
Jul 31 2020 1.41 0.00 +0.00% 1.59 1.59 1.36 0
Jul 31 2020 1.41 -0.01 -0.7% 1.59 1.59 1.36 1,017,745
Jul 30 2020 1.42 -0.03 -2.07% 1.45 1.58 1.34 1,662,823
Jul 29 2020 1.45 0.00 +0.00% 1.50 1.50 1.41 0
Jul 29 2020 1.45 0.04 2.84% 1.50 1.50 1.41 1,247,237
Jul 28 2020 1.41 0.00 0.0% 1.51 1.51 1.37 1,241,775
Jul 27 2020 1.41 0.05 3.33% 1.40 1.45 1.2897 1,754,091
Jul 24 2020 1.3646 0.00 +0.00% 1.38 1.42 1.23 0
Jul 24 2020 1.3646 -0.04 -2.53% 1.38 1.42 1.23 1,085,565
Jul 23 2020 1.40 0.03 2.4% 1.49 1.5255 1.35 1,912,055
Jul 22 2020 1.3672 0.00 +0.00% 1.16 1.40 1.14 0
Jul 22 2020 1.3672 0.21 17.86% 1.16 1.40 1.14 1,464,324
Jul 21 2020 1.16 -0.14 -10.77% 1.32 1.32 1.1199 2,144,900
Jul 20 2020 1.30 0.00 +0.00% 1.47 1.47 1.1892 0
Jul 20 2020 1.30 -0.15 -10.34% 1.47 1.47 1.1892 2,306,344
Jul 17 2020 1.45 -0.12 -7.7% 1.57 1.66 1.33 2,647,405
Jul 16 2020 1.571 0.09 6.15% 1.52 1.68 1.42 2,517,174
Jul 15 2020 1.48 0.32 27.59% 1.18 1.51 1.17 4,294,216
Jul 14 2020 1.16 0.00 +0.00% 1.24 1.35 0.9401 0
Jul 14 2020 1.16 -0.17 -12.78% 1.24 1.35 0.9401 8,996,399
Jul 13 2020 1.33 -0.40 -23.25% 2.00 2.19 1.11 11,593,315
Jul 10 2020 1.733 0.46 36.46% 1.39 1.8104 1.25 5,631,131
Jul 09 2020 1.27 0.30 30.95% 1.15 1.3487 1.02 5,121,220
Jul 08 2020 0.9698 0.00 +0.00% 0.7807 0.987 0.76519 0
Jul 08 2020 0.9698 0.22355 29.96% 0.7807 0.987 0.76519 3,615,578
Jul 07 2020 0.74625 0.05625 8.15% 0.7234 0.76 0.6703 1,179,155
Jul 06 2020 0.69 0.00 +0.00% 0.719 0.719 0.65 0
Jul 06 2020 0.69 0.0342 5.21% 0.719 0.719 0.65 931,402
Jul 03 2020 0.6558 0.00 +0.00% 0.63 0.6933 0.63 0
Jul 02 2020 0.6558 0.00 +0.00% 0.63 0.6933 0.63 0
Jul 02 2020 0.6558 0.013 2.02% 0.63 0.6933 0.63 1,235,855
Jul 01 2020 0.642805 -0.00877 -1.35% 0.6629 0.70 0.63 520,271
Jun 30 2020 0.651575 0.02158 3.42% 0.681 0.681 0.6275 582,793
Jun 29 2020 0.63 -0.0775 -10.95% 0.656 0.72 0.6232 1,640,414
Jun 26 2020 0.7075 -0.0037 -0.52% 0.716 0.751 0.70 1,113,086
Jun 25 2020 0.7112 0.0712 11.13% 0.726 0.7346 0.624 1,460,695
Jun 24 2020 0.64 0.00 +0.00% 0.74 0.779 0.62 0
Jun 24 2020 0.64 -0.09574 -13.01% 0.74 0.779 0.62 2,538,948
Jun 23 2020 0.735735 0.00 +0.00% 0.73 0.78 0.6835 0
Jun 23 2020 0.735735 0.02934 4.15% 0.73 0.78 0.6835 1,753,358
Jun 22 2020 0.706398 0.0464 7.03% 0.7006 0.796 0.66 2,735,393
Jun 19 2020 0.66 0.0645 10.83% 0.6825 0.75821 0.6482 2,437,997
Jun 18 2020 0.5955 0.1005 20.3% 0.51 0.616 0.477 2,405,605
Jun 17 2020 0.495 0.00 +0.00% 0.5053 0.53005 0.477 0
Jun 17 2020 0.495 0.025 5.32% 0.5053 0.53005 0.477 1,885,609
Jun 16 2020 0.47 0.00 +0.00% 0.425 0.48 0.411 0
Jun 16 2020 0.47 0.059 14.36% 0.425 0.48 0.411 2,048,808
Jun 15 2020 0.411 0.011 2.75% 0.42 0.42 0.3825 494,330
Jun 12 2020 0.40 0.0358 9.83% 0.3996 0.4099 0.3786 645,176
Jun 11 2020 0.3642 0.0022 0.61% 0.35 0.3852 0.336 824,047
Jun 10 2020 0.362 -0.003 -0.82% 0.395 0.395 0.345 787,721
Jun 09 2020 0.365 -0.005 -1.35% 0.3787 0.38 0.35935 644,857
Jun 08 2020 0.37 0.00 +0.00% 0.375 0.3789 0.35 0
Jun 08 2020 0.37 0.0295 8.66% 0.375 0.3789 0.35 758,765
Jun 05 2020 0.3405 0.00 +0.00% 0.328 0.3645 0.328 0
Jun 05 2020 0.3405 0.0105 3.18% 0.328 0.3645 0.328 743,306
Jun 04 2020 0.33 -0.02 -5.71% 0.3525 0.3525 0.31 1,171,335
Jun 03 2020 0.35 0.00 +0.00% 0.375 0.38 0.32 0
Jun 03 2020 0.35 -0.0239 -6.39% 0.375 0.38 0.32 1,688,273
Jun 02 2020 0.3739 -0.04396 -10.52% 0.4474 0.45255 0.339096 3,131,934
Jun 01 2020 0.417855 0.03745 9.85% 0.39 0.4707 0.38 2,456,990
May 29 2020 0.3804 0.00 +0.00% 0.36 0.383 0.34 0
May 29 2020 0.3804 0.0362 10.52% 0.36 0.383 0.34 1,562,727
May 28 2020 0.3442 0.0262 8.24% 0.339 0.3503 0.314932 1,272,212
May 27 2020 0.318 0.0104 3.38% 0.315 0.3256 0.30 823,632
May 26 2020 0.3076 0.00 +0.00% 0.29 0.329 0.28252 0
May 26 2020 0.3076 0.02085 7.27% 0.29 0.329 0.28252 1,113,931
May 25 2020 0.286752 0.00 +0.00% 0.30 0.3019 0.2775 0
May 22 2020 0.286752 -0.00825 -2.8% 0.30 0.3019 0.2775 638,696
May 21 2020 0.295 0.01175 4.15% 0.2825 0.309 0.278664 1,202,471
May 20 2020 0.28325 0.00 +0.00% 0.275 0.2969 0.248 0
May 20 2020 0.28325 0.01132 4.16% 0.275 0.2969 0.248 903,866
May 19 2020 0.27193 0.00 +0.00% 0.338 0.338 0.2532 0
May 19 2020 0.27193 -0.03607 -11.71% 0.338 0.338 0.2532 932,702
May 18 2020 0.308 0.01991 6.91% 0.30 0.323 0.30 1,209,365
May 15 2020 0.28809 0.00 +0.00% 0.275 0.297 0.2687 0
May 15 2020 0.28809 0.01609 5.92% 0.275 0.297 0.2687 917,794
May 14 2020 0.272 0.03778 16.13% 0.235 0.2887 0.235 910,570
May 13 2020 0.234217 0.00 +0.00% 0.22 0.244 0.211 0
May 13 2020 0.234217 0.02632 12.66% 0.22 0.244 0.211 540,945
May 12 2020 0.2079 0.0136 7.0% 0.20 0.2224 0.19 907,975
May 11 2020 0.1943 0.00 +0.00% 0.19 0.1943 0.18 0
May 11 2020 0.1943 0.0046 2.42% 0.19 0.1943 0.18 254,781


Your Recent History
USOTC
LIACF
American L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.