American Lithium Corp (5LA1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1555 | -26.33361558 | 0.5905 | 0.626 | 0.42 | 175811 | 0.57781879 | DE |
| 4 | -0.265 | -37.8571428571 | 0.7 | 0.7205 | 0.42 | 123658 | 0.6255876 | DE |
| 12 | 0.0882 | 25.4325259516 | 0.3468 | 1.068 | 0.3252 | 356786 | 0.7113401 | DE |
| 26 | -0.1565 | -26.4581572274 | 0.5915 | 1.068 | 0.2942 | 217680 | 0.64062567 | DE |
| 52 | -0.5959999 | -57.8079493509 | 1.0309999 | 1.177 | 0.2942 | 199027 | 0.70302134 | DE |
| 156 | -1.004 | -69.7706740792 | 1.439 | 1.619 | 0.2942 | 194883 | 0.80514253 | DE |
| 260 | -1.004 | -69.7706740792 | 1.439 | 1.619 | 0.2942 | 194883 | 0.80514253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 0.59 | -0.0085 | -1.42 | 0.5925 | 0.626 | 0.5805 | 96416 |
| 1733779620 | 0.5985 | 0.053 | 9.72 | 0.5435 | 0.6254999 | 0.527 | 182232 |
| 1733520420 | 0.5455 | -0.0225 | -3.96 | 0.5525 | 0.5745 | 0.5455 | 141840 |
| 1733434020 | 0.5679999 | -0.0145 | -2.49 | 0.5749999 | 0.5795 | 0.55 | 172812 |
| 1733347620 | 0.5825 | -0.013 | -2.18 | 0.5905 | 0.592 | 0.5505 | 285755 |
| 1733261220 | 0.5955 | -0.0295 | -4.72 | 0.635 | 0.635 | 0.5905 | 152768 |
| 1733174820 | 0.625 | 0.004 | 0.64 | 0.6105 | 0.649 | 0.6105 | 159936 |
| 1732915620 | 0.621 | -0.0155 | -2.44 | 0.6495 | 0.6495 | 0.6205 | 86495 |
| 1732829220 | 0.6364999 | 0.0084999 | 1.35 | 0.6515 | 0.6515 | 0.6304999 | 22701 |
| 1732742820 | 0.628 | -0.012 | -1.88 | 0.6225 | 0.6545 | 0.622 | 81543 |
| 1732656420 | 0.64 | -0.011 | -1.69 | 0.6434999 | 0.6635 | 0.632 | 50273 |
| 1732570020 | 0.651 | -0.036 | -5.24 | 0.665 | 0.6805 | 0.645 | 171697 |
| 1732310820 | 0.687 | 0.007 | 1.03 | 0.6975 | 0.699 | 0.6595 | 58753 |
| 1732224420 | 0.68 | -0.01 | -1.45 | 0.653 | 0.716 | 0.653 | 171125 |
| 1732138020 | 0.6899999 | 0.0384999 | 5.91 | 0.6465 | 0.6975 | 0.6205 | 99069 |
| 1732051620 | 0.6515 | 0.0055 | 0.85 | 0.67 | 0.698 | 0.65 | 119117 |
| 1731965220 | 0.646 | -0.012 | -1.82 | 0.6835 | 0.704 | 0.6424999 | 51093 |
| 1731705960 | 0.658 | -0.0085 | -1.28 | 0.6575 | 0.6889999 | 0.6565 | 112423 |
| 1731619560 | 0.6665 | -0.0475 | -6.65 | 0.6969999 | 0.7205 | 0.666 | 173905 |
| 1731533160 | 0.714 | 0.034 | 5.00 | 0.7 | 0.714 | 0.652 | 83216 |
| 1731446820 | 0.68 | 0.054 | 8.63 | 0.6125 | 0.73 | 0.5815 | 388299 |
| 1731360420 | 0.626 | -0.034 | -5.15 | 0.6535 | 0.683 | 0.56 | 569240 |
| 1731101220 | 0.66 | -0.01 | -1.49 | 0.6785 | 0.6785 | 0.6294999 | 128009 |
| 1731014760 | 0.67 | 0.0165 | 2.52 | 0.6535 | 0.6879999 | 0.653 | 171826 |
| 1730928360 | 0.6535 | -0.021 | -3.11 | 0.6895 | 0.6895 | 0.605 | 448110 |
| 1730841960 | 0.6745 | 0.0245 | 3.77 | 0.644 | 0.6745 | 0.6225 | 50301 |
| 1730755560 | 0.65 | -0.0485 | -6.94 | 0.7025 | 0.7025 | 0.6145 | 118041 |
| 1730496360 | 0.6985 | 0.026 | 3.87 | 0.68 | 0.72 | 0.6725 | 120152 |
| 1730409960 | 0.6725 | -0.045 | -6.27 | 0.7285 | 0.7285 | 0.6705 | 111806 |
| 1730323560 | 0.7175 | -0.012 | -1.64 | 0.725 | 0.7495 | 0.67 | 133804 |
| 1730237160 | 0.7295 | -0.0335 | -4.39 | 0.7695 | 0.7695 | 0.7255 | 100452 |
| 1730150760 | 0.763 | 0.041 | 5.68 | 0.75 | 0.7795 | 0.7205 | 133691 |
| 1729888020 | 0.722 | -0.0175 | -2.37 | 0.7695 | 0.7695 | 0.721 | 94300 |
| 1729801560 | 0.7395 | 0.029 | 4.08 | 0.7195 | 0.772 | 0.7195 | 73025 |
| 1729715160 | 0.7105 | -0.056 | -7.31 | 0.7815 | 0.796 | 0.7085 | 241161 |
| 1729628760 | 0.7665 | 0.0665 | 9.50 | 0.6925 | 0.7885 | 0.6505 | 287144 |
| 1729542360 | 0.7 | -0.0725 | -9.39 | 0.772 | 0.772 | 0.6675 | 604882 |
| 1729283160 | 0.7725 | -0.0075 | -0.96 | 0.8095 | 0.8695 | 0.7605 | 472896 |
| 1729196760 | 0.78 | 0.06 | 8.33 | 0.721 | 0.8175 | 0.7115 | 1388118 |
| 1729110360 | 0.72 | -0.05 | -6.49 | 0.759 | 0.769 | 0.6895 | 1662492 |
| 1729023960 | 0.77 | -0.212 | -21.59 | 1.065 | 1.068 | 0.74 | 3145360 |
| 1728937620 | 0.982 | 0.1635 | 19.98 | 0.9 | 1.028 | 0.8705 | 2220670 |
| 1728678360 | 0.8185 | 0.0885 | 12.12 | 0.7205 | 0.8705 | 0.7205 | 1459640 |
| 1728591960 | 0.73 | 0.1295 | 21.57 | 0.62 | 0.7765 | 0.6025 | 997466 |
| 1728505560 | 0.6005 | 0.055 | 10.08 | 0.5355 | 0.6195 | 0.5305 | 392849 |
| 1728419160 | 0.5455 | -0.0085 | -1.53 | 0.5595 | 0.5595 | 0.51 | 201241 |
| 1728332760 | 0.554 | 0.0638 | 13.02 | 0.4902 | 0.554 | 0.4902 | 325137 |
| 1728073560 | 0.4902 | 0.0226 | 4.83 | 0.461 | 0.5084999 | 0.4602 | 63417 |
| 1727987220 | 0.4676 | -0.0288 | -5.80 | 0.4822 | 0.496 | 0.4514 | 179799 |
| 1727900820 | 0.4964 | -0.0002 | -0.04 | 0.5014999 | 0.5104999 | 0.4964 | 71132 |
| 1727814420 | 0.4966 | -0.0119 | -2.34 | 0.4986 | 0.5154999 | 0.4904 | 135337 |
| 1727728020 | 0.5084999 | 0.0084999 | 1.70 | 0.505 | 0.5355 | 0.4882 | 126226 |
| 1727468760 | 0.5 | -0.079 | -13.64 | 0.586 | 0.5875 | 0.495 | 504343 |
| 1727382360 | 0.5789999 | 0.1413999 | 32.31 | 0.4528 | 0.5789999 | 0.4528 | 841660 |
| 1727295960 | 0.4376 | 0.0624 | 16.63 | 0.382 | 0.4376 | 0.3686 | 182289 |
| 1727209560 | 0.3752 | -0.0082 | -2.14 | 0.3718 | 0.3968 | 0.37 | 267387 |
| 1727123160 | 0.3834 | 0.0534 | 16.18 | 0.3254 | 0.3998 | 0.3254 | 359099 |
| 1726864020 | 0.33 | -0.0002 | -0.06 | 0.3348 | 0.3434 | 0.3252 | 69914 |
| 1726777560 | 0.3302 | -0.011 | -3.22 | 0.3482 | 0.36 | 0.3302 | 55744 |
| 1726691220 | 0.3412 | -0.013 | -3.67 | 0.3468 | 0.352 | 0.3252 | 37549 |
| 1726604760 | 0.3542 | 0.016 | 4.73 | 0.3402 | 0.3548 | 0.3342 | 67906 |
| 1726518420 | 0.3382 | 0.0096 | 2.92 | 0.3168 | 0.3406 | 0.3156 | 87467 |
| 1726259160 | 0.3286 | -0.0202 | -5.79 | 0.3469999 | 0.3488 | 0.3286 | 49168 |
| 1726172760 | 0.3488 | 0.0246 | 7.59 | 0.3256 | 0.3488 | 0.3204 | 96916 |
| 1726086360 | 0.3242 | 0.0244 | 8.14 | 0.3101998 | 0.3328 | 0.2978 | 300918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
