LI

American Lithium Historical Data

LI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1.68 0.00 0.0% 1.70 1.70 1.64 98,733
Jul 29 2021 1.68 0.06 3.7% 1.63 1.72 1.61 249,406
Jul 28 2021 1.62 0.03 1.89% 1.61 1.62 1.58 46,442
Jul 27 2021 1.59 -0.03 -1.85% 1.60 1.62 1.58 91,278
Jul 26 2021 1.62 0.00 0.0% 1.63 1.69 1.60 131,356
Jul 23 2021 1.62 0.02 1.25% 1.60 1.65 1.59 120,498
Jul 22 2021 1.60 -0.02 -1.23% 1.62 1.63 1.55 148,400
Jul 21 2021 1.62 -0.05 -2.99% 1.72 1.72 1.60 266,425
Jul 20 2021 1.67 0.02 1.21% 1.71 1.71 1.60 116,874
Jul 19 2021 1.65 -0.05 -2.94% 1.66 1.67 1.53 660,798
Jul 16 2021 1.70 -0.05 -2.86% 1.77 1.77 1.65 423,067
Jul 15 2021 1.75 0.00 0.0% 1.73 1.77 1.67 462,353
Jul 14 2021 1.75 -0.13 -6.91% 1.92 1.92 1.74 232,874
Jul 13 2021 1.88 -0.06 -3.09% 1.91 1.95 1.77 290,003
Jul 12 2021 1.94 0.06 3.19% 1.87 2.00 1.87 286,892
Jul 09 2021 1.88 0.16 9.3% 1.70 1.89 1.68 396,821
Jul 08 2021 1.72 -0.07 -3.91% 1.76 1.76 1.68 244,924
Jul 07 2021 1.79 -0.12 -6.28% 1.94 1.96 1.75 373,784
Jul 06 2021 1.91 -0.24 -11.16% 2.16 2.16 1.88 788,000
Jul 05 2021 2.15 0.12 5.91% 2.07 2.20 2.07 344,767
Jul 02 2021 2.03 0.18 9.73% 1.93 2.04 1.93 949,767
Jul 01 2021 1.85 0.00 +0.00% 1.77 1.85 1.75 0
Jun 30 2021 1.85 0.11 6.32% 1.77 1.85 1.75 402,610
Jun 29 2021 1.74 0.09 5.45% 1.73 1.76 1.66 521,145
Jun 28 2021 1.65 0.09 5.77% 1.57 1.67 1.52 292,914
Jun 25 2021 1.56 0.04 2.63% 1.55 1.58 1.52 187,946
Jun 24 2021 1.52 -0.06 -3.8% 1.56 1.57 1.52 90,427
Jun 23 2021 1.58 0.05 3.27% 1.55 1.58 1.52 151,751
Jun 22 2021 1.53 -0.01 -0.65% 1.54 1.58 1.51 83,866
Jun 21 2021 1.54 -0.02 -1.28% 1.52 1.56 1.51 170,195
Jun 18 2021 1.56 0.00 0.0% 1.55 1.60 1.53 80,843
Jun 17 2021 1.56 0.03 1.96% 1.51 1.59 1.50 240,515
Jun 16 2021 1.53 -0.05 -3.16% 1.56 1.58 1.52 199,909
Jun 15 2021 1.58 -0.01 -0.63% 1.60 1.60 1.56 124,628
Jun 14 2021 1.59 -0.09 -5.36% 1.75 1.75 1.57 295,955
Jun 11 2021 1.68 -0.05 -2.89% 1.80 1.80 1.65 612,765
Jun 10 2021 1.73 0.00 0.0% 1.82 1.84 1.72 439,585
Jun 09 2021 1.73 0.13 8.12% 1.55 1.74 1.54 869,480
Jun 08 2021 1.60 -0.13 -7.51% 1.71 1.73 1.52 984,977
Jun 07 2021 1.73 -0.07 -3.89% 1.80 1.82 1.71 412,893
Jun 04 2021 1.80 0.02 1.12% 1.84 1.85 1.77 143,465
Jun 03 2021 1.78 -0.08 -4.3% 1.87 1.87 1.77 253,848
Jun 02 2021 1.86 0.01 0.54% 1.89 1.90 1.81 191,724
Jun 01 2021 1.85 0.00 0.0% 1.89 1.89 1.75 230,987
May 31 2021 1.85 0.04 2.21% 1.82 1.85 1.78 421,940
May 28 2021 1.81 0.01 0.56% 1.82 1.84 1.69 574,927
May 27 2021 1.80 -0.05 -2.7% 1.82 1.86 1.80 301,503
May 26 2021 1.85 -0.06 -3.14% 1.87 1.92 1.83 698,440
May 25 2021 1.91 -0.08 -4.02% 1.99 1.99 1.90 345,825
May 24 2021 1.99 0.00 +0.00% 2.10 2.10 1.99 0
May 21 2021 1.99 -0.11 -5.24% 2.10 2.10 1.99 374,972
May 20 2021 2.10 -0.07 -3.23% 2.14 2.15 2.05 313,874
May 19 2021 2.17 -0.01 -0.46% 2.12 2.17 2.10 113,749
May 18 2021 2.18 0.07 3.32% 2.12 2.18 2.11 97,572
May 17 2021 2.11 0.06 2.93% 2.14 2.15 2.08 141,722
May 14 2021 2.05 0.10 5.13% 2.03 2.07 1.97 284,411
May 13 2021 1.95 -0.17 -8.02% 2.05 2.14 1.89 397,744
May 12 2021 2.12 -0.02 -0.93% 2.03 2.16 2.02 269,252
May 11 2021 2.14 0.00 0.0% 2.14 2.14 2.14 0
May 10 2021 2.14 0.03 1.42% 2.15 2.19 2.07 307,744
May 07 2021 2.11 0.00 0.0% 2.11 2.11 2.11 0
May 06 2021 2.11 -0.10 -4.52% 2.18 2.22 2.10 201,274
May 05 2021 2.21 0.11 5.24% 2.11 2.23 2.08 325,923
May 04 2021 2.10 0.01 0.48% 2.10 2.15 2.02 391,424
May 03 2021 2.09 -0.02 -0.95% 2.08 2.18 2.08 142,643


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.