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 | 0.0056 | 2.07715133531 | 0.2696 | 0.2798 | 0.2501999 | 76140 | 0.26470485 | DE |
| 4 | -0.0336 | -10.8808290155 | 0.3088 | 0.3227999 | 0.2501999 | 165903 | 0.28459637 | DE |
| 12 | -0.0612 | -18.192627824 | 0.3364 | 0.4478 | 0.2501999 | 166551 | 0.34332263 | DE |
| 26 | -0.0416 | -13.1313131313 | 0.3168 | 1.068 | 0.2501999 | 279912 | 0.57465092 | DE |
| 52 | -0.4278 | -60.853485064 | 0.703 | 1.068 | 0.2501999 | 195390 | 0.56073663 | DE |
| 156 | -1.1638 | -80.8756080612 | 1.439 | 1.619 | 0.2501999 | 196960 | 0.72841567 | DE |
| 260 | -1.1638 | -80.8756080612 | 1.439 | 1.619 | 0.2501999 | 196960 | 0.72841567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.2702 | 0.0014 | 0.52 | 0.2748 | 0.2798 | 0.2501998 | 142589 |
| 1741901220 | 0.2688 | -0.006 | -2.18 | 0.2637998 | 0.2748 | 0.261 | 20105 |
| 1741814820 | 0.2748 | 0.0138 | 5.29 | 0.2698 | 0.2748 | 0.26 | 71668 |
| 1741728420 | 0.261 | -0.0022 | -0.84 | 0.2511998 | 0.2708 | 0.2511998 | 85313 |
| 1741642020 | 0.2632 | 0.003 | 1.15 | 0.2688 | 0.2688 | 0.2504 | 142498 |
| 1741382820 | 0.2602 | 0 | 0.00 | 0.2696 | 0.2748 | 0.2602 | 61117 |
| 1741296420 | 0.2602 | -0.0164 | -5.93 | 0.2672 | 0.275 | 0.2602 | 85322 |
| 1741210020 | 0.2766 | 0.013 | 4.93 | 0.2712 | 0.2899999 | 0.2652 | 160327 |
| 1741123620 | 0.2636 | -0.0116 | -4.22 | 0.279 | 0.2834 | 0.2636 | 473231 |
| 1741037220 | 0.2752 | -0.009 | -3.17 | 0.2722 | 0.2985998 | 0.2702 | 159364 |
| 1740778020 | 0.2842 | 0.0142 | 5.26 | 0.2978 | 0.2998 | 0.273 | 249121 |
| 1740691620 | 0.27 | -0.0198 | -6.83 | 0.293 | 0.3005998 | 0.27 | 179711 |
| 1740605220 | 0.2898 | -0.0002 | -0.07 | 0.297 | 0.2995998 | 0.2802 | 330703 |
| 1740518820 | 0.2899999 | -0.0092 | -3.07 | 0.3148 | 0.3164 | 0.2899999 | 157208 |
| 1740432420 | 0.2992 | -0.0036 | -1.19 | 0.3002 | 0.3118 | 0.2942 | 176168 |
| 1740173220 | 0.3028 | 0.0026 | 0.87 | 0.3002 | 0.3126 | 0.2998 | 309133 |
| 1740086820 | 0.3002 | -0.007 | -2.28 | 0.308 | 0.308 | 0.3 | 172403 |
| 1740000420 | 0.3071999 | 0.0039999 | 1.32 | 0.3096 | 0.3096 | 0.3 | 100258 |
| 1739914020 | 0.3032 | -0.0126 | -3.99 | 0.3158 | 0.3158 | 0.3002 | 149921 |
| 1739827620 | 0.3158 | 0.0054 | 1.74 | 0.3104 | 0.3168 | 0.306 | 97322 |
| 1739568420 | 0.3104 | -0.0128 | -3.96 | 0.3088 | 0.3227998 | 0.3088 | 137159 |
| 1739482020 | 0.3232 | 0.0130002 | 4.19 | 0.3172 | 0.3244 | 0.3084 | 167527 |
| 1739395620 | 0.3101998 | -0.011 | -3.42 | 0.33 | 0.3328 | 0.3101998 | 121149 |
| 1739309220 | 0.3212 | 0.001 | 0.31 | 0.3252 | 0.331 | 0.3202 | 50560 |
| 1739222820 | 0.3202 | -0.0102 | -3.09 | 0.34 | 0.3498 | 0.3202 | 139901 |
| 1738963620 | 0.3304 | 0.0002 | 0.06 | 0.3302 | 0.3426 | 0.326 | 85010 |
| 1738877220 | 0.3302 | -0.0162 | -4.68 | 0.3376 | 0.3482 | 0.3302 | 39003 |
| 1738790820 | 0.3464 | 0.0062 | 1.82 | 0.3402 | 0.355 | 0.3232 | 90621 |
| 1738704420 | 0.3402 | 0.0128 | 3.91 | 0.3298 | 0.3534 | 0.3257998 | 156267 |
| 1738618020 | 0.3274 | 0.0044 | 1.36 | 0.3158 | 0.341 | 0.3058 | 136692 |
| 1738358820 | 0.323 | -0.0196 | -5.72 | 0.3486 | 0.39 | 0.323 | 168888 |
| 1738272420 | 0.3426 | -0.0062 | -1.78 | 0.3488 | 0.3488 | 0.3287999 | 269215 |
| 1738186020 | 0.3488 | -0.0078 | -2.19 | 0.3444 | 0.357 | 0.3332 | 184113 |
| 1738099620 | 0.3565999 | -0.0118 | -3.20 | 0.3684 | 0.3714 | 0.35 | 211747 |
| 1738013220 | 0.3684 | -0.0074 | -1.97 | 0.3762 | 0.3878 | 0.36 | 152710 |
| 1737754020 | 0.3758 | -0.0122 | -3.14 | 0.3876 | 0.3878 | 0.3758 | 62753 |
| 1737667620 | 0.388 | 0.0248 | 6.83 | 0.3652 | 0.388 | 0.3642 | 93610 |
| 1737581220 | 0.3632 | -0.0168 | -4.42 | 0.3806 | 0.3958 | 0.3632 | 210348 |
| 1737494820 | 0.38 | -0.0054 | -1.40 | 0.38 | 0.3802 | 0.3602 | 214128 |
| 1737408420 | 0.3854 | 0.0092 | 2.45 | 0.3902 | 0.3902 | 0.3701999 | 128664 |
| 1737149220 | 0.3762 | 0.0012 | 0.32 | 0.3904 | 0.3904 | 0.3752 | 77610 |
| 1737062820 | 0.375 | -0.015 | -3.85 | 0.3983999 | 0.3983999 | 0.375 | 70653 |
| 1736976420 | 0.39 | 0.0002 | 0.05 | 0.3972 | 0.4069999 | 0.3752 | 68691 |
| 1736890020 | 0.3898 | -0.008 | -2.01 | 0.3943999 | 0.4038 | 0.3752 | 103547 |
| 1736803620 | 0.3978 | 0.0066 | 1.69 | 0.3973999 | 0.4052 | 0.3817999 | 102179 |
| 1736544420 | 0.3912 | -0.0226 | -5.46 | 0.4138 | 0.4138 | 0.3912 | 134871 |
| 1736458020 | 0.4138 | 0.0134 | 3.35 | 0.4006 | 0.4148 | 0.4006 | 42493 |
| 1736371620 | 0.4004 | 0.0004 | 0.10 | 0.4212 | 0.4298 | 0.4004 | 132569 |
| 1736285220 | 0.4 | -0.0408 | -9.26 | 0.4302 | 0.4478 | 0.4 | 110624 |
| 1736198820 | 0.4408 | 0.0118 | 2.75 | 0.4198 | 0.4476 | 0.4032 | 217545 |
| 1735939620 | 0.429 | 0.0258 | 6.40 | 0.3928 | 0.4442 | 0.3928 | 313427 |
| 1735853220 | 0.4032 | -0.0168 | -4.00 | 0.3796 | 0.4104 | 0.377 | 629630 |
| 1735594020 | 0.42 | 0.0446 | 11.88 | 0.38 | 0.425 | 0.3742 | 486956 |
| 1735334820 | 0.3754 | 0.0054 | 1.46 | 0.366 | 0.3998 | 0.3512 | 381249 |
| 1734989220 | 0.37 | 0.0204 | 5.84 | 0.3548 | 0.3748 | 0.3398 | 201133 |
| 1734730020 | 0.3496 | 0.0176 | 5.30 | 0.3364 | 0.3498 | 0.3362 | 86195 |
| 1734643620 | 0.332 | -0.0004 | -0.12 | 0.3378 | 0.35 | 0.3216 | 264474 |
| 1734557220 | 0.3323999 | -0.0152 | -4.37 | 0.3382 | 0.3594 | 0.3313999 | 143368 |
| 1734470820 | 0.3476 | -0.0106 | -2.96 | 0.3452 | 0.3688 | 0.3202 | 480635 |
| 1734384420 | 0.3582 | -0.0198 | -5.24 | 0.382 | 0.3842 | 0.3408 | 780192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
