Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
American Lithium Corp (LI)
American Lithium Corp (LI) Historical

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

American Lithium

Blackrock Lifepath Dynam...

iNAV CS ETF IE on Credit...

Vontobel Financial Produ...

Combine.finance

AGL Energy (PK)

Applied UV (CE)

Ultragenyx Pharmaceutical

iNAV db xtrackers STOXX ...

InfinitusTokens

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions