American Lithium Corporation (AMLI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0262 | -4.6503372382 | 0.5634 | 0.579499 | 0.5351 | 189730 | 0.5563163 | CS |
| 4 | -0.0328 | -5.75438596491 | 0.57 | 0.6 | 0.525 | 195314 | 0.55241148 | CS |
| 12 | -0.0218 | -3.89982110912 | 0.559 | 0.85 | 0.525 | 249389 | 0.64018727 | CS |
| 26 | -0.4928 | -47.8446601942 | 1.03 | 1.06 | 0.4648 | 343330 | 0.70438222 | CS |
| 52 | -1.4828 | -73.4059405941 | 2.02 | 2.05 | 0.4648 | 408270 | 1.06799995 | CS |
| 156 | -2.6028 | -82.8917197452 | 3.14 | 3.83 | 0.4648 | 432034 | 1.65773961 | CS |
| 260 | -2.6028 | -82.8917197452 | 3.14 | 3.83 | 0.4648 | 432034 | 1.65773961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.5518 | -0.0003 | -0.05 | 0.54 | 0.569999 | 0.5355 | 101622 |
| 1721342100 | 0.5521 | 0.0021 | 0.38 | 0.54 | 0.573 | 0.54 | 245706 |
| 1721255700 | 0.55 | -0.01245 | -2.21 | 0.55 | 0.5698 | 0.5404 | 261839 |
| 1721169300 | 0.56245 | -0.00505 | -0.89 | 0.5725 | 0.5725 | 0.5573 | 128294 |
| 1721082900 | 0.5675 | 0.0028 | 0.50 | 0.5634 | 0.579499 | 0.55 | 211188 |
| 1720823700 | 0.5647 | 0.0024 | 0.43 | 0.5699999 | 0.6 | 0.5314 | 348247 |
| 1720737300 | 0.5623 | -0.0064 | -1.13 | 0.56 | 0.5699999 | 0.525 | 247162 |
| 1720650900 | 0.5687 | 0.0364 | 6.84 | 0.53 | 0.5747 | 0.53 | 232481 |
| 1720564500 | 0.5323 | -0.0032 | -0.60 | 0.528 | 0.5612 | 0.528 | 206334 |
| 1720478100 | 0.5355 | -0.0185 | -3.34 | 0.55 | 0.55 | 0.5311 | 171836 |
| 1720218900 | 0.554 | -0.0001 | -0.02 | 0.55 | 0.56127 | 0.5399 | 133122 |
| 1720040640 | 0.5541 | 0.0141 | 2.61 | 0.5399 | 0.5699999 | 0.5311 | 71479 |
| 1719959700 | 0.54 | 0.001 | 0.19 | 0.53 | 0.5409 | 0.5275 | 138582 |
| 1719873300 | 0.539 | -0.031 | -5.44 | 0.546 | 0.55 | 0.53 | 147049 |
| 1719614100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1719527700 | 0.5699999 | 0.0232999 | 4.26 | 0.541 | 0.5797989 | 0.541 | 180148 |
| 1719441300 | 0.5467 | 0.0167 | 3.15 | 0.5568999 | 0.56 | 0.5295 | 119638 |
| 1719354900 | 0.53 | -0.0328 | -5.83 | 0.55 | 0.56 | 0.5275 | 372417 |
| 1719268500 | 0.5628 | -0.0122 | -2.12 | 0.5699999 | 0.5699999 | 0.5522 | 198515 |
| 1719009300 | 0.575 | -0.02026 | -3.40 | 0.5907 | 0.597 | 0.5699999 | 84422 |
| 1718922900 | 0.59526 | 0.00746 | 1.27 | 0.5827 | 0.6 | 0.5588999 | 196967 |
| 1718750100 | 0.5878 | 0.0107001 | 1.85 | 0.5961 | 0.5999 | 0.5699999 | 231551 |
| 1718663700 | 0.5770999 | -0.0385 | -6.25 | 0.622 | 0.622 | 0.5615 | 497688 |
| 1718404500 | 0.6156 | 0.0162 | 2.70 | 0.5699999 | 0.6291 | 0.5699999 | 249067 |
| 1718318100 | 0.5994 | -0.0008 | -0.13 | 0.59 | 0.6 | 0.5705 | 314526 |
| 1718231700 | 0.6002 | -0.0198 | -3.19 | 0.611 | 0.6388 | 0.6002 | 126367 |
| 1718145300 | 0.62 | -0.025 | -3.88 | 0.65 | 0.6671 | 0.61 | 338501 |
| 1718058900 | 0.645 | -0.0271 | -4.03 | 0.66 | 0.67 | 0.64 | 238632 |
| 1717799700 | 0.6721 | 0.0021 | 0.31 | 0.67 | 0.6848999 | 0.6583 | 155553 |
| 1717713300 | 0.67 | 0.02 | 3.08 | 0.64 | 0.68 | 0.6304999 | 193702 |
| 1717626900 | 0.65 | -0.0145 | -2.18 | 0.64 | 0.6699 | 0.6303 | 220553 |
| 1717540500 | 0.6645 | -0.011549 | -1.71 | 0.652 | 0.6749 | 0.652 | 123058 |
| 1717454100 | 0.676049 | -0.010151 | -1.48 | 0.6899999 | 0.7179 | 0.6613 | 169505 |
| 1717194900 | 0.6862 | -0.0119 | -1.70 | 0.7 | 0.7145 | 0.6717999 | 141403 |
| 1717108500 | 0.6981 | 0.0021001 | 0.30 | 0.68 | 0.7349 | 0.68 | 154988 |
| 1717022100 | 0.6959999 | -0.0107 | -1.51 | 0.6969999 | 0.7074 | 0.66 | 222487 |
| 1716935700 | 0.7067 | 0.0027 | 0.38 | 0.733 | 0.739699 | 0.6869 | 395159 |
| 1716590100 | 0.704 | 0.0085 | 1.22 | 0.6909999 | 0.75 | 0.6909999 | 204405 |
| 1716503700 | 0.6955 | -0.0221 | -3.08 | 0.713 | 0.75 | 0.6707999 | 402551 |
| 1716417300 | 0.7176 | -0.0646 | -8.26 | 0.77 | 0.7824489 | 0.7176 | 303673 |
| 1716330900 | 0.7822 | -0.0278 | -3.43 | 0.8133 | 0.848 | 0.7326 | 505540 |
| 1716244500 | 0.81 | 0.057999 | 7.71 | 0.78 | 0.85 | 0.775 | 564703 |
| 1715985300 | 0.752001 | 0.0550011 | 7.89 | 0.6899999 | 0.77 | 0.6899999 | 645432 |
| 1715898900 | 0.6969999 | 0.0239999 | 3.57 | 0.6649 | 0.709 | 0.6501 | 180306 |
| 1715812500 | 0.673 | 0.025 | 3.86 | 0.68 | 0.6823 | 0.65 | 243838 |
| 1715726100 | 0.648 | -0.0214 | -3.20 | 0.635 | 0.6925 | 0.635 | 421791 |
| 1715639700 | 0.6694 | -0.0046 | -0.68 | 0.6899999 | 0.7 | 0.6622 | 288886 |
| 1715380500 | 0.674 | 0.0368 | 5.78 | 0.6646 | 0.7 | 0.658 | 328596 |
| 1715294100 | 0.6372 | 0.0272 | 4.46 | 0.61 | 0.6449 | 0.61 | 173086 |
| 1715207700 | 0.61 | -0.0194 | -3.08 | 0.627 | 0.6313 | 0.61 | 118729 |
| 1715121300 | 0.6294 | -0.013 | -2.02 | 0.6424 | 0.6464 | 0.6231 | 104079 |
| 1715034900 | 0.6424 | -0.0376 | -5.53 | 0.67 | 0.68 | 0.64 | 308977 |
| 1714775700 | 0.68 | 0.0063 | 0.94 | 0.68 | 0.6899999 | 0.65 | 213293 |
| 1714689300 | 0.6737 | 0.0547 | 8.84 | 0.67 | 0.6899 | 0.6308 | 472128 |
| 1714602900 | 0.619 | 0.0269 | 4.54 | 0.62 | 0.625 | 0.58 | 256371 |
| 1714516500 | 0.5921 | 0.0081 | 1.39 | 0.6 | 0.6101 | 0.5777 | 365614 |
| 1714430100 | 0.584 | 0.04 | 7.35 | 0.559 | 0.5898 | 0.5464 | 294006 |
| 1714170900 | 0.544 | 0.0049 | 0.91 | 0.545 | 0.56 | 0.5311 | 168380 |
| 1714084500 | 0.5391 | -0.0159 | -2.86 | 0.55 | 0.55 | 0.5227 | 170196 |
| 1713998100 | 0.555 | 0.04 | 7.77 | 0.5202 | 0.5598 | 0.519951 | 311912 |
| 1713911700 | 0.515 | 0.019 | 3.83 | 0.4744 | 0.525 | 0.4648 | 590378 |
| 1713825300 | 0.496 | -0.0428 | -7.94 | 0.52 | 0.537 | 0.4853 | 686967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
