LIACF

American Lithium (QB) Historical Data

LIACF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.70 0.0175 2.56% 0.7255 0.7255 0.6466 493,272
Sep 24 2020 0.6825 0.00 +0.00% 0.764 0.764 0.6021 0
Sep 24 2020 0.6825 -0.0075 -1.09% 0.764 0.764 0.6021 1,083,139
Sep 23 2020 0.69 -0.10 -12.66% 0.86 0.86 0.65 1,462,730
Sep 22 2020 0.79 0.00 +0.00% 0.86 0.86 0.7281 0
Sep 22 2020 0.79 -0.04 -4.82% 0.86 0.86 0.7281 1,004,894
Sep 21 2020 0.83 -0.06 -6.74% 0.8778 0.8995 0.79 1,290,575
Sep 18 2020 0.89 0.00 +0.00% 0.939 0.939 0.87 0
Sep 18 2020 0.89 -0.02 -2.2% 0.939 0.939 0.87 889,556
Sep 17 2020 0.91 -0.06 -6.19% 0.975 0.9777 0.91 486,919
Sep 16 2020 0.97 0.06 6.59% 0.93 0.9899 0.87 786,993
Sep 15 2020 0.91 0.00 +0.00% 0.99 1.005 0.90685 0
Sep 15 2020 0.91 -0.08 -8.08% 0.99 1.005 0.90685 1,064,194
Sep 14 2020 0.99 -0.03 -2.94% 1.06 1.06 0.979 451,064
Sep 11 2020 1.02 0.00 +0.00% 1.05 1.05 0.99 0
Sep 11 2020 1.02 0.00 0.0% 1.05 1.05 0.99 413,091
Sep 10 2020 1.02 -0.01 -0.97% 1.04 1.06 1.01 350,442
Sep 09 2020 1.03 0.00 +0.00% 0.95 1.06 0.95 0
Sep 09 2020 1.03 0.02 1.98% 0.95 1.06 0.95 399,715
Sep 08 2020 1.01 -0.05 -4.72% 1.04 1.04 1.00 486,038
Sep 07 2020 1.06 0.00 +0.00% 1.08 1.08 0.99 0
Sep 04 2020 1.06 0.00 +0.00% 1.08 1.08 0.99 0
Sep 04 2020 1.06 0.00 0.0% 1.08 1.08 0.99 937,953
Sep 03 2020 1.06 -0.05 -4.53% 1.04 1.13 1.0347 631,007
Sep 02 2020 1.1103 -0.03 -2.65% 1.19 1.19 1.08 534,951
Sep 01 2020 1.1405 0.00 +0.00% 1.23 1.23 1.12 0
Sep 01 2020 1.1405 0.00 0.04% 1.23 1.23 1.12 665,547
Aug 31 2020 1.14 0.10 9.62% 1.04 1.22 1.04 1,209,570
Aug 28 2020 1.04 0.03 2.48% 1.05 1.07 1.02 479,203
Aug 27 2020 1.0148 0.00 +0.00% 0.98 1.0695 0.98 0
Aug 27 2020 1.0148 0.00 0.48% 0.98 1.0695 0.98 601,466
Aug 26 2020 1.01 0.00 +0.00% 1.11 1.11 1.00 0
Aug 26 2020 1.01 -0.01 -0.98% 1.11 1.11 1.00 492,344
Aug 25 2020 1.02 -0.02 -1.45% 1.00 1.10 0.95 1,818,106
Aug 24 2020 1.035 0.00 +0.00% 1.22 1.2399 1.00 0
Aug 24 2020 1.035 -0.17 -13.75% 1.22 1.2399 1.00 1,728,029
Aug 21 2020 1.20 -0.11 -8.05% 1.32 1.34 1.15 1,124,982
Aug 20 2020 1.305 0.04 3.57% 1.30 1.33 1.26 1,019,285
Aug 19 2020 1.26 0.05 4.13% 1.24 1.28 1.218 1,199,167
Aug 18 2020 1.21 0.00 +0.00% 1.155 1.30 1.155 0
Aug 18 2020 1.21 0.05 4.31% 1.155 1.30 1.155 763,605
Aug 17 2020 1.16 0.00 +0.00% 1.04 1.30 1.04 0
Aug 17 2020 1.16 0.07 6.8% 1.04 1.30 1.04 2,178,323
Aug 14 2020 1.0862 0.08 7.54% 0.94 1.09 0.82 3,329,360
Aug 13 2020 1.01 0.00 +0.00% 1.10 1.1221 0.9984 0
Aug 13 2020 1.01 -0.09 -8.18% 1.10 1.1221 0.9984 2,273,615
Aug 12 2020 1.10 -0.22 -16.67% 1.37 1.385 1.05 2,704,474
Aug 11 2020 1.32 0.00 +0.00% 1.3639 1.44 1.32 0
Aug 11 2020 1.32 -0.07 -5.26% 1.3639 1.44 1.32 891,909
Aug 10 2020 1.3933 0.06 4.17% 1.44 1.44 1.3347 1,273,315
Aug 07 2020 1.3375 -0.04 -2.73% 1.44 1.44 1.32 997,003
Aug 06 2020 1.375 -0.06 -3.85% 1.32 1.45 1.32 1,738,674
Aug 05 2020 1.43 0.00 +0.00% 1.49 1.49 1.39 0
Aug 05 2020 1.43 -0.02 -1.04% 1.49 1.49 1.39 1,491,335
Aug 04 2020 1.445 0.02 1.05% 1.40 1.45 1.40 1,227,170
Aug 03 2020 1.43 0.02 1.42% 1.44 1.48 1.42 2,271,356
Jul 31 2020 1.41 0.00 +0.00% 1.59 1.59 1.36 0
Jul 31 2020 1.41 -0.01 -0.7% 1.59 1.59 1.36 1,017,745
Jul 30 2020 1.42 -0.03 -2.07% 1.45 1.58 1.34 1,662,823
Jul 29 2020 1.45 0.00 +0.00% 1.50 1.50 1.41 0
Jul 29 2020 1.45 0.04 2.84% 1.50 1.50 1.41 1,247,237
Jul 28 2020 1.41 0.00 0.0% 1.51 1.51 1.37 1,241,775
Jul 27 2020 1.41 0.05 3.33% 1.40 1.45 1.2897 1,754,091
Jul 24 2020 1.3646 0.00 +0.00% 1.38 1.42 1.23 0
Jul 24 2020 1.3646 -0.04 -2.53% 1.38 1.42 1.23 1,085,565
Jul 23 2020 1.40 0.03 2.4% 1.49 1.5255 1.35 1,912,055
Jul 22 2020 1.3672 0.00 +0.00% 1.16 1.40 1.14 0
Jul 22 2020 1.3672 0.21 17.86% 1.16 1.40 1.14 1,464,324
Jul 21 2020 1.16 -0.14 -10.77% 1.32 1.32 1.1199 2,144,900
Jul 20 2020 1.30 0.00 +0.00% 1.47 1.47 1.1892 0
Jul 20 2020 1.30 -0.15 -10.34% 1.47 1.47 1.1892 2,306,344
Jul 17 2020 1.45 -0.12 -7.7% 1.57 1.66 1.33 2,647,405
Jul 16 2020 1.571 0.09 6.15% 1.52 1.68 1.42 2,517,174
Jul 15 2020 1.48 0.32 27.59% 1.18 1.51 1.17 4,294,216
Jul 14 2020 1.16 0.00 +0.00% 1.24 1.35 0.9401 0
Jul 14 2020 1.16 -0.17 -12.78% 1.24 1.35 0.9401 8,996,399
Jul 13 2020 1.33 -0.40 -23.25% 2.00 2.19 1.11 11,593,315
Jul 10 2020 1.733 0.46 36.46% 1.39 1.8104 1.25 5,631,131
Jul 09 2020 1.27 0.30 30.95% 1.15 1.3487 1.02 5,121,220
Jul 08 2020 0.9698 0.00 +0.00% 0.7807 0.987 0.76519 0
Jul 08 2020 0.9698 0.22355 29.96% 0.7807 0.987 0.76519 3,615,578
Jul 07 2020 0.74625 0.05625 8.15% 0.7234 0.76 0.6703 1,179,155
Jul 06 2020 0.69 0.00 +0.00% 0.719 0.719 0.65 0
Jul 06 2020 0.69 0.0342 5.21% 0.719 0.719 0.65 931,402
Jul 03 2020 0.6558 0.00 +0.00% 0.63 0.6933 0.63 0
Jul 02 2020 0.6558 0.00 +0.00% 0.63 0.6933 0.63 0
Jul 02 2020 0.6558 0.013 2.02% 0.63 0.6933 0.63 1,235,855
Jul 01 2020 0.642805 -0.00877 -1.35% 0.6629 0.70 0.63 520,271
Jun 30 2020 0.651575 0.02158 3.42% 0.681 0.681 0.6275 582,793
Jun 29 2020 0.63 -0.0775 -10.95% 0.656 0.72 0.6232 1,640,414


Your Recent History
USOTC
LIACF
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.