ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

LI American Lithium Corp

0.75
-0.03 (-3.85%)
Apr 19 2024 - Closed
Delayed by 15 minutes

LI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.75 -0.03 -3.85% 0.76 0.76 0.72 263,470
Apr 18 2024 0.78 -0.03 -3.70% 0.80 0.80 0.75 225,529
Apr 17 2024 0.81 -0.01 -1.22% 0.83 0.84 0.80 90,557
Apr 16 2024 0.82 -0.06 -6.82% 0.86 0.86 0.80 326,085
Apr 15 2024 0.88 -0.03 -3.30% 0.93 0.93 0.85 323,737
Apr 12 2024 0.91 -0.03 -3.19% 0.92 0.94 0.91 263,466
Apr 11 2024 0.94 0.00 0.00% 0.93 0.94 0.92 116,665
Apr 10 2024 0.94 -0.03 -3.09% 0.95 0.95 0.90 223,282
Apr 09 2024 0.97 -0.01 -1.02% 0.98 0.98 0.95 108,332
Apr 08 2024 0.98 -0.01 -1.01% 0.97 0.99 0.96 133,965
Apr 05 2024 0.99 0.03 3.13% 0.98 0.99 0.97 83,232
Apr 04 2024 0.96 -0.02 -2.04% 0.97 0.99 0.96 106,096
Apr 03 2024 0.98 0.02 2.08% 0.95 0.98 0.95 211,603
Apr 02 2024 0.96 0.02 2.13% 0.94 0.97 0.93 248,864
Apr 01 2024 0.94 0.02 2.17% 0.92 0.95 0.91 122,875
Mar 28 2024 0.92 0.02 2.22% 0.91 0.94 0.90 305,431
Mar 27 2024 0.90 -0.01 -1.10% 0.92 0.93 0.90 439,684
Mar 26 2024 0.91 -0.02 -2.15% 0.94 0.94 0.91 109,922
Mar 25 2024 0.93 -0.02 -2.11% 0.93 0.95 0.92 90,366
Mar 22 2024 0.95 0.01 1.06% 0.92 0.95 0.92 129,079
Mar 21 2024 0.94 -0.03 -3.09% 0.95 0.95 0.93 134,347
Mar 20 2024 0.97 0.04 4.30% 0.93 0.97 0.91 219,559
Mar 19 2024 0.93 -0.03 -3.13% 0.95 0.96 0.93 130,015
Mar 18 2024 0.96 0.00 0.00% 0.96 0.98 0.94 179,965
Mar 15 2024 0.96 -0.04 -4.00% 1.01 1.01 0.95 228,468
Mar 14 2024 1.00 -0.04 -3.85% 1.03 1.03 0.95 656,083
Mar 13 2024 1.04 0.01 0.97% 1.01 1.05 1.01 128,080
Mar 12 2024 1.03 -0.01 -0.96% 1.04 1.04 1.00 117,073
Mar 11 2024 1.04 -0.03 -2.80% 1.08 1.11 1.03 69,327
Mar 08 2024 1.07 -0.02 -1.83% 1.09 1.13 1.04 163,623
Mar 07 2024 1.09 0.03 2.83% 1.06 1.13 1.06 212,790
Mar 06 2024 1.06 0.08 8.16% 0.97 1.06 0.97 178,183
Mar 05 2024 0.98 -0.05 -4.85% 1.00 1.01 0.96 237,885
Mar 04 2024 1.03 -0.07 -6.36% 1.13 1.14 1.01 328,697
Mar 01 2024 1.10 0.13 13.40% 1.01 1.13 0.98 599,767
Feb 29 2024 0.97 0.03 3.19% 0.96 1.00 0.94 224,318
Feb 28 2024 0.94 -0.01 -1.05% 0.95 0.96 0.92 203,833
Feb 27 2024 0.95 0.03 3.26% 0.92 0.95 0.90 221,392
Feb 26 2024 0.92 -0.01 -1.08% 0.92 0.97 0.92 103,555
Feb 23 2024 0.93 -0.02 -2.11% 0.94 0.98 0.90 243,138
Feb 22 2024 0.95 -0.04 -4.04% 1.01 1.02 0.95 260,898
Feb 21 2024 0.99 -0.04 -3.88% 1.02 1.02 0.99 95,671
Feb 20 2024 1.03 -0.01 -0.96% 1.07 1.07 1.01 237,159
Feb 16 2024 1.04 0.07 7.22% 0.99 1.06 0.98 203,903
Feb 15 2024 0.97 -0.02 -2.02% 0.99 0.99 0.97 30,658
Feb 14 2024 0.99 0.03 3.13% 0.99 0.99 0.96 137,759
Feb 13 2024 0.96 -0.05 -4.95% 1.00 1.01 0.96 244,459
Feb 12 2024 1.01 -0.04 -3.81% 1.05 1.08 1.00 300,683
Feb 09 2024 1.05 0.07 7.14% 0.99 1.05 0.97 350,439
Feb 08 2024 0.98 0.00 0.00% 0.98 0.98 0.95 195,301
Feb 07 2024 0.98 -0.04 -3.92% 1.02 1.02 0.97 205,664
Feb 06 2024 1.02 0.04 4.08% 0.95 1.04 0.95 675,577
Feb 05 2024 0.98 -0.15 -13.27% 1.09 1.09 0.94 933,317
Feb 02 2024 1.13 -0.05 -4.24% 1.17 1.18 1.10 243,634
Feb 01 2024 1.18 0.01 0.85% 1.20 1.24 1.18 195,366
Jan 31 2024 1.17 -0.14 -10.69% 1.33 1.33 1.17 970,515
Jan 30 2024 1.31 -0.03 -2.24% 1.30 1.33 1.30 121,882
Jan 29 2024 1.34 0.06 4.69% 1.28 1.35 1.22 263,095
Jan 26 2024 1.28 -0.05 -3.76% 1.31 1.33 1.27 237,368
Jan 25 2024 1.33 -0.06 -4.32% 1.37 1.37 1.31 171,290
Jan 24 2024 1.39 -0.02 -1.42% 1.42 1.42 1.34 130,497
Jan 23 2024 1.41 0.01 0.71% 1.39 1.41 1.39 171,478
Jan 22 2024 1.40 0.00 0.00% 1.39 1.41 1.37 213,177

Your Recent History

Delayed Upgrade Clock