American Lithium Minerals Inc (PK) (AMLM)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012 | 5.19480519481 | 0.0231 | 0.0316 | 0.02 | 44120 | 0.02334215 | CS |
| 4 | -0.0153 | -38.6363636364 | 0.0396 | 0.0396 | 0.015 | 43078 | 0.02439291 | CS |
| 12 | 0.0093 | 62 | 0.015 | 0.052 | 0.015 | 44733 | 0.03276722 | CS |
| 26 | -0.003 | -10.989010989 | 0.0273 | 0.052 | 0.0142 | 33598 | 0.0282833 | CS |
| 52 | -0.0167 | -40.7317073171 | 0.041 | 0.052 | 0.0142 | 38756 | 0.0288088 | CS |
| 156 | -0.2212 | -90.1018329939 | 0.2455 | 0.295 | 0.0142 | 45113 | 0.11320762 | CS |
| 260 | 0.0138 | 131.428571429 | 0.0105 | 1.75 | 0.0028 | 124096 | 0.38826691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.0243 | 0.000525 | 2.21 | 0.0221 | 0.0243 | 0.0221 | 20500 |
| 1734992400 | 0.023775 | -0.003505 | -12.85 | 0.02 | 0.03 | 0.02 | 38465 |
| 1734733200 | 0.02728 | 0.0040801 | 17.59 | 0.0316 | 0.0316 | 0.0256 | 1700 |
| 1734646800 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0211 | 88000 |
| 1734560940 | 0.0231999 | -5.0E-5 | -0.22 | 0.0231999 | 0.0269 | 0.0231999 | 46350 |
| 1734474360 | 0.02325 | -0.00485 | -17.26 | 0.0231 | 0.0314 | 0.0231 | 46087 |
| 1734388140 | 0.0281 | 0.00625 | 28.60 | 0.021 | 0.0331 | 0.0208999 | 53515 |
| 1734128940 | 0.02185 | -0.000425 | -1.91 | 0.0229 | 0.0229 | 0.02185 | 5500 |
| 1734042480 | 0.022275 | 0.002275 | 11.38 | 0.0202 | 0.0299 | 0.0202 | 17963 |
| 1733955900 | 0.02 | -0.00325 | -13.98 | 0.02255 | 0.029 | 0.02 | 42142 |
| 1733869200 | 0.02325 | 0.00725 | 45.31 | 0.023 | 0.0299 | 0.02 | 30313 |
| 1733782800 | 0.016 | -0.012 | -42.86 | 0.0284 | 0.0284 | 0.0157 | 109011 |
| 1733523600 | 0.028 | 0.0008 | 2.94 | 0.029275 | 0.029275 | 0.015 | 139517 |
| 1733437500 | 0.0272 | -0.0001 | -0.37 | 0.029275 | 0.0349 | 0.0272 | 17575 |
| 1733350980 | 0.0273 | 0 | 0.00 | 0.03145 | 0.03145 | 0.0273 | 1530 |
| 1733264700 | 0.0273 | -0.0062 | -18.51 | 0.0272 | 0.0356 | 0.0272 | 43933 |
| 1733178180 | 0.0335 | 0.0042 | 14.33 | 0.0273 | 0.0356 | 0.0272 | 23055 |
| 1732918200 | 0.0293 | 0.0021 | 7.72 | 0.0273 | 0.0293 | 0.0272 | 2800 |
| 1732746540 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0309 | 0.0272 | 17198 |
| 1732660140 | 0.0272 | -0.0121 | -30.79 | 0.0396 | 0.0396 | 0.0272 | 93835 |
| 1732573560 | 0.0393 | 0.0035 | 9.78 | 0.0377 | 0.0393 | 0.0367 | 34410 |
| 1732314000 | 0.0358 | 0 | 0.00 | 0.0374 | 0.0417 | 0.0358 | 16655 |
| 1732227900 | 0.0358 | -0.00455 | -11.28 | 0.0449 | 0.0449 | 0.0358 | 15779 |
| 1732141740 | 0.0403499 | 0.0045499 | 12.71 | 0.0358 | 0.0403499 | 0.0358 | 14670 |
| 1732054800 | 0.0358 | -0.0067 | -15.76 | 0.0419 | 0.045025 | 0.0357 | 12997 |
| 1731968640 | 0.0425 | 0.0068 | 19.05 | 0.0357 | 0.0425 | 0.0357 | 4990 |
| 1731709260 | 0.0357 | -0.00369 | -9.37 | 0.03875 | 0.03875 | 0.0357 | 2200 |
| 1731622800 | 0.03939 | 0.00359 | 10.03 | 0.03875 | 0.040005 | 0.0357 | 31021 |
| 1731536760 | 0.0358 | -0.0067 | -15.76 | 0.0489 | 0.0489 | 0.0358 | 16033 |
| 1731450480 | 0.0425 | 0.0051 | 13.64 | 0.0373 | 0.0425 | 0.0371999 | 42530 |
| 1731363600 | 0.0374 | -0.00295 | -7.31 | 0.0374 | 0.04314 | 0.0371999 | 76216 |
| 1731104400 | 0.0403499 | 0.0017999 | 4.67 | 0.0489 | 0.0489 | 0.0403499 | 18067 |
| 1731018540 | 0.03855 | -0.00155 | -3.87 | 0.0449 | 0.0449 | 0.0371999 | 47049 |
| 1730931600 | 0.0400999 | -0.00955 | -19.23 | 0.0497999 | 0.0497999 | 0.0371999 | 19966 |
| 1730845680 | 0.04965 | 0.009325 | 23.12 | 0.04 | 0.04965 | 0.04 | 11334 |
| 1730759160 | 0.040325 | -0.0061 | -13.14 | 0.0497999 | 0.0497999 | 0.0371999 | 46574 |
| 1730496420 | 0.046425 | 0.006225 | 15.49 | 0.0497999 | 0.0497999 | 0.0371 | 154239 |
| 1730409780 | 0.0402 | -0.0097 | -19.44 | 0.049 | 0.049 | 0.0402 | 94722 |
| 1730323500 | 0.0499 | 0.00582 | 13.20 | 0.0442 | 0.0499 | 0.042625 | 61816 |
| 1730237280 | 0.04408 | 0.00055 | 1.26 | 0.0400999 | 0.04408 | 0.0400999 | 5750 |
| 1730150880 | 0.04353 | -0.00637 | -12.77 | 0.0499 | 0.0499 | 0.04353 | 18449 |
| 1729891500 | 0.0499 | 0.0049 | 10.89 | 0.05 | 0.05 | 0.03955 | 223058 |
| 1729805160 | 0.045 | 0.011225 | 33.23 | 0.0349 | 0.052 | 0.0349 | 123199 |
| 1729718940 | 0.033775 | -0.001175 | -3.36 | 0.035 | 0.035 | 0.033775 | 62688 |
| 1729632300 | 0.03495 | 0.00475 | 15.73 | 0.0349 | 0.035 | 0.033725 | 37709 |
| 1729545600 | 0.0302 | -0.0011 | -3.51 | 0.0301 | 0.0313 | 0.0301 | 4808 |
| 1729286400 | 0.0313 | 0.0015 | 5.03 | 0.0348 | 0.0348 | 0.0297 | 54623 |
| 1729200000 | 0.0298 | 0.00485 | 19.44 | 0.02425 | 0.0298 | 0.02 | 20285 |
| 1729113960 | 0.02495 | -0.00365 | -12.76 | 0.0299 | 0.0299 | 0.02 | 6050 |
| 1729027680 | 0.0286 | 0.007008 | 32.46 | 0.0187 | 0.03 | 0.0185999 | 136588 |
| 1728941100 | 0.021592 | 0 | 0.00 | 0.021592 | 0.021592 | 0.021592 | 0 |
| 1728681900 | 0.021592 | -0.000308 | -1.41 | 0.0185999 | 0.022 | 0.0185999 | 71642 |
| 1728595560 | 0.0219 | 0.00121 | 5.85 | 0.017 | 0.0219 | 0.017 | 77977 |
| 1728508800 | 0.02069 | 0.00139 | 7.20 | 0.021 | 0.021 | 0.0167 | 12454 |
| 1728422580 | 0.0193 | 0.000375 | 1.98 | 0.0246 | 0.0246 | 0.0157 | 21415 |
| 1728336000 | 0.018925 | 0.001935 | 11.39 | 0.01825 | 0.02 | 0.015 | 113671 |
| 1728077220 | 0.01699 | 0.00199 | 13.27 | 0.0214 | 0.0214 | 0.01699 | 27449 |
| 1727990760 | 0.015 | -0.0001 | -0.66 | 0.015 | 0.015 | 0.015 | 200 |
| 1727904000 | 0.0151 | -0.00515 | -25.43 | 0.0172399 | 0.0182 | 0.0151 | 14800 |
| 1727818140 | 0.02025 | 0.00525 | 35.00 | 0.015 | 0.02025 | 0.015 | 21921 |
| 1727731380 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3500 |
| 1727472000 | 0.015 | 0.0008 | 5.63 | 0.01856 | 0.0195 | 0.015 | 55000 |
| 1727386200 | 0.0142 | -0.00374 | -20.85 | 0.0145 | 0.01455 | 0.0142 | 24538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
