LI

American Lithium Historical Data

Company Name Stock Ticker Symbol Market Type
American Lithium Corp LI TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 2.46% 2.92 16:15:00
Open Price Low Price High Price Close Price Prev Close
2.93 2.85 2.97 2.92 2.85
more quote information »

LI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.613.142.612.93548,0200.3111.88%
1 Month1.623.141.562.40432,3811.3080.25%
3 Months2.883.141.562.26360,4730.041.39%
6 Months3.514.391.562.96434,084-0.59-16.81%
1 Year1.606.251.563.58731,1181.3282.5%
3 Years0.1756.250.092.50611,7092.751,568.57%
5 Years0.096.250.042.26412,4622.833,144.44%

LI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 2.92 0.07 2.46% 2.93 2.97 2.85 253,002
Aug 11 2022 2.85 -0.18 -5.94% 3.01 3.05 2.74 604,895
Aug 10 2022 3.03 -0.08 -2.57% 3.12 3.14 2.92 608,256
Aug 09 2022 3.11 0.22 7.61% 2.92 3.12 2.91 627,016
Aug 08 2022 2.89 0.22 8.24% 2.75 2.94 2.75 503,701
Aug 05 2022 2.67 0.08 3.09% 2.61 2.74 2.61 396,232
Aug 04 2022 2.59 0.15 6.15% 2.47 2.64 2.47 435,223
Aug 03 2022 2.44 0.19 8.44% 2.27 2.45 2.26 555,788
Aug 02 2022 2.25 0.02 0.9% 2.24 2.29 2.21 211,165
Jul 29 2022 2.23 0.02 0.9% 2.22 2.26 2.20 161,483
Jul 28 2022 2.21 -0.01 -0.45% 2.22 2.28 2.13 403,332
Jul 27 2022 2.22 0.19 9.36% 2.07 2.24 2.04 206,755
Jul 26 2022 2.03 -0.08 -3.79% 2.17 2.17 2.02 157,681
Jul 25 2022 2.11 -0.13 -5.8% 2.28 2.30 2.11 376,730
Jul 22 2022 2.24 0.22 10.89% 2.24 2.34 2.16 1,149,487
Jul 21 2022 2.02 0.32 18.82% 1.80 2.04 1.78 747,613
Jul 20 2022 1.70 -0.02 -1.16% 1.73 1.76 1.69 197,707
Jul 19 2022 1.72 0.04 2.38% 1.70 1.73 1.56 402,366
Jul 18 2022 1.68 0.07 4.35% 1.66 1.74 1.64 250,090
Jul 15 2022 1.61 0.00 0.0% 1.62 1.65 1.56 219,726
Jul 14 2022 1.61 -0.05 -3.01% 1.63 1.66 1.56 393,499
Jul 13 2022 1.66 -0.01 -0.6% 1.66 1.70 1.63 365,326
See More Historical Prices »


Your Recent History
TSXV
LI
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.

Log in to InvestorsHub
Register Now