ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LI American Lithium Corp

0.65
-0.02 (-2.99%)
Jul 26 2024 - Closed
Delayed by 15 minutes

LI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.65 -0.02 -2.99% 0.66 0.68 0.65 163,338
Jul 25 2024 0.67 -0.04 -5.63% 0.70 0.70 0.66 157,368
Jul 24 2024 0.71 -0.01 -1.39% 0.74 0.74 0.70 76,625
Jul 23 2024 0.72 -0.01 -1.37% 0.73 0.73 0.72 88,111
Jul 22 2024 0.73 -0.02 -2.67% 0.76 0.76 0.73 59,471
Jul 19 2024 0.75 -0.01 -1.32% 0.77 0.78 0.74 91,510
Jul 18 2024 0.76 0.00 0.00% 0.75 0.77 0.75 46,971
Jul 17 2024 0.76 -0.01 -1.30% 0.78 0.78 0.74 107,089
Jul 16 2024 0.77 0.00 0.00% 0.77 0.78 0.77 97,608
Jul 15 2024 0.77 -0.01 -1.28% 0.77 0.78 0.75 35,496
Jul 12 2024 0.78 0.00 0.00% 0.78 0.82 0.77 199,747
Jul 11 2024 0.78 0.01 1.30% 0.76 0.78 0.75 37,524
Jul 10 2024 0.77 0.01 1.32% 0.74 0.79 0.73 142,706
Jul 09 2024 0.76 0.02 2.70% 0.76 0.76 0.72 104,016
Jul 08 2024 0.74 -0.01 -1.33% 0.77 0.77 0.74 15,333
Jul 05 2024 0.75 -0.02 -2.60% 0.76 0.77 0.75 39,287
Jul 04 2024 0.77 0.00 0.00% 0.76 0.78 0.75 34,916
Jul 03 2024 0.77 0.05 6.94% 0.75 0.78 0.75 63,073
Jul 02 2024 0.72 -0.04 -5.26% 0.73 0.75 0.72 62,696
Jun 28 2024 0.76 -0.03 -3.80% 0.78 0.80 0.76 31,623
Jun 27 2024 0.79 0.04 5.33% 0.76 0.80 0.75 103,727
Jun 26 2024 0.75 0.02 2.74% 0.73 0.75 0.73 40,433
Jun 25 2024 0.73 -0.04 -5.19% 0.76 0.76 0.72 117,980
Jun 24 2024 0.77 -0.02 -2.53% 0.81 0.81 0.76 49,590
Jun 21 2024 0.79 -0.03 -3.66% 0.80 0.80 0.79 75,681
Jun 20 2024 0.82 0.03 3.80% 0.79 0.82 0.78 76,424
Jun 19 2024 0.79 -0.02 -2.47% 0.79 0.79 0.78 14,719
Jun 18 2024 0.81 0.03 3.85% 0.80 0.81 0.78 105,200
Jun 17 2024 0.78 -0.10 -11.36% 0.87 0.87 0.78 98,755
Jun 14 2024 0.88 0.08 10.00% 0.82 0.88 0.79 82,068
Jun 13 2024 0.80 -0.03 -3.61% 0.82 0.82 0.79 169,034
Jun 12 2024 0.83 -0.01 -1.19% 0.86 0.87 0.83 67,738
Jun 11 2024 0.84 -0.05 -5.62% 0.89 0.90 0.84 127,750
Jun 10 2024 0.89 -0.02 -2.20% 0.92 0.92 0.89 137,612
Jun 07 2024 0.91 -0.02 -2.15% 0.93 0.94 0.91 48,911
Jun 06 2024 0.93 0.04 4.49% 0.92 0.93 0.90 81,139
Jun 05 2024 0.89 -0.01 -1.11% 0.91 0.92 0.89 79,572
Jun 04 2024 0.90 -0.02 -2.17% 0.92 0.92 0.90 58,579
Jun 03 2024 0.92 -0.02 -2.13% 0.96 0.98 0.92 79,950
May 31 2024 0.94 0.00 0.00% 0.96 0.97 0.92 86,249
May 30 2024 0.94 -0.04 -4.08% 0.94 0.99 0.94 122,985
May 29 2024 0.98 0.01 1.03% 0.95 0.98 0.92 120,116
May 28 2024 0.97 -0.01 -1.02% 1.00 1.00 0.94 191,465
May 27 2024 0.98 -0.02 -2.00% 1.01 1.01 0.97 16,832
May 24 2024 1.00 0.00 0.00% 0.99 1.00 0.96 129,594
May 23 2024 1.00 -0.02 -1.96% 1.00 1.03 0.96 176,922
May 22 2024 1.02 -0.03 -2.86% 1.03 1.07 0.97 148,746
May 21 2024 1.05 0.00 0.00% 1.10 1.15 1.04 450,515
May 17 2024 1.05 0.08 8.25% 1.00 1.05 0.97 398,593
May 16 2024 0.97 0.04 4.30% 0.91 0.97 0.90 125,450
May 15 2024 0.93 0.00 0.00% 0.93 0.93 0.90 108,715
May 14 2024 0.93 0.02 2.20% 0.89 0.95 0.89 114,320
May 13 2024 0.91 -0.01 -1.09% 0.93 0.95 0.91 164,267
May 10 2024 0.92 0.06 6.98% 0.89 0.96 0.89 320,493
May 09 2024 0.86 0.02 2.38% 0.84 0.89 0.84 139,955
May 08 2024 0.84 -0.03 -3.45% 0.88 0.88 0.84 151,973
May 07 2024 0.87 -0.03 -3.33% 0.88 0.88 0.86 76,871
May 06 2024 0.90 -0.03 -3.23% 0.93 0.93 0.88 55,077
May 03 2024 0.93 0.00 0.00% 0.93 0.94 0.89 138,402
May 02 2024 0.93 0.08 9.41% 0.90 0.94 0.87 398,366
May 01 2024 0.85 0.02 2.41% 0.83 0.85 0.82 99,669
Apr 30 2024 0.83 0.04 5.06% 0.81 0.84 0.81 417,413
Apr 29 2024 0.79 0.05 6.76% 0.75 0.80 0.75 376,829