American Lithium Corp Historical Data - LI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

American Lithium Corp (LI)

0.79

0.07

(9.72%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.74	0	0.00	0.74	0.74	0.74	0
1714081200	0.74	0	0.00	0.74	0.76	0.72	98332
1713994800	0.74	0.02	2.78	0.72	0.76	0.71	266752
1713908400	0.72	0.0300001	4.35	0.66	0.72	0.64	458555
1713822000	0.6899999	-0.06	-8.00	0.72	0.72	0.66	595955
1713562800	0.75	-0.03	-3.85	0.76	0.76	0.72	263470
1713476400	0.78	-0.03	-3.70	0.8	0.8	0.75	225529
1713390000	0.81	-0.01	-1.22	0.83	0.84	0.8	90557
1713303600	0.8199999	-0.06	-6.82	0.86	0.86	0.8	326085
1713217200	0.88	-0.03	-3.30	0.93	0.93	0.85	323737
1712958000	0.91	-0.03	-3.19	0.92	0.94	0.91	263466
1712871600	0.94	0	0.00	0.93	0.94	0.92	116665
1712785200	0.94	-0.03	-3.09	0.95	0.95	0.9	223282
1712698800	0.97	-0.01	-1.02	0.98	0.98	0.95	108332
1712612400	0.98	-0.01	-1.01	0.97	0.99	0.96	133965
1712353200	0.99	0.03	3.13	0.98	0.99	0.97	83232
1712266800	0.96	-0.02	-2.04	0.97	0.99	0.96	106096
1712180400	0.98	0.02	2.08	0.95	0.98	0.95	211603
1712094000	0.96	0.02	2.13	0.94	0.97	0.93	248864
1712007600	0.94	0.02	2.17	0.92	0.95	0.91	122875
1711662000	0.92	0.02	2.22	0.91	0.94	0.9	305431
1711575600	0.9	-0.01	-1.10	0.92	0.93	0.9	439684
1711489200	0.91	-0.02	-2.15	0.94	0.94	0.91	109922
1711402800	0.93	-0.02	-2.11	0.93	0.95	0.92	90366
1711143600	0.95	0.01	1.06	0.92	0.95	0.92	129079
1711057200	0.94	-0.03	-3.09	0.95	0.95	0.93	134347
1710970800	0.97	0.04	4.30	0.93	0.97	0.91	219559
1710884400	0.93	-0.03	-3.13	0.95	0.96	0.93	130015
1710798000	0.96	0	0.00	0.96	0.98	0.94	179965
1710538800	0.96	-0.04	-4.00	1.01	1.01	0.95	228468
1710452400	1	-0.04	-3.85	1.03	1.03	0.95	656083
1710366000	1.04	0.01	0.97	1.01	1.05	1.01	128080
1710279600	1.03	-0.01	-0.96	1.04	1.04	1	117073
1710193200	1.04	-0.03	-2.80	1.08	1.11	1.03	69327
1709937600	1.07	-0.02	-1.83	1.09	1.1299999	1.04	163623
1709851200	1.09	0.03	2.83	1.06	1.1299999	1.06	212790
1709764800	1.06	0.08	8.16	0.97	1.06	0.97	178183
1709678400	0.98	-0.05	-4.85	1	1.01	0.96	237885
1709592000	1.03	-0.07	-6.36	1.1299999	1.1399999	1.01	328697
1709332800	1.1	0.13	13.40	1.01	1.1299999	0.98	599767
1709246400	0.97	0.03	3.19	0.96	1	0.94	224318
1709160000	0.94	-0.01	-1.05	0.95	0.96	0.92	203833
1709073600	0.95	0.03	3.26	0.92	0.95	0.9	221392
1708987200	0.92	-0.01	-1.08	0.92	0.97	0.92	103555
1708728000	0.93	-0.02	-2.11	0.94	0.98	0.9	243138
1708641600	0.95	-0.04	-4.04	1.01	1.02	0.95	260898
1708555200	0.99	-0.04	-3.88	1.02	1.02	0.99	95671
1708468800	1.03	-0.01	-0.96	1.07	1.07	1.01	237159
1708123200	1.04	0.07	7.22	0.99	1.06	0.98	203903
1708036800	0.97	-0.02	-2.02	0.99	0.99	0.97	30658
1707950400	0.99	0.03	3.13	0.99	0.99	0.96	137759
1707864000	0.96	-0.05	-4.95	1	1.01	0.96	244459
1707777600	1.01	-0.04	-3.81	1.05	1.08	1	300683
1707518400	1.05	0.07	7.14	0.99	1.05	0.97	350439
1707432000	0.98	0	0.00	0.98	0.98	0.95	195301
1707345600	0.98	-0.04	-3.92	1.02	1.02	0.97	205664
1707259200	1.02	0.04	4.08	0.95	1.04	0.95	675577
1707172800	0.98	-0.15	-13.27	1.09	1.09	0.94	933317
1706913600	1.1299999	-0.05	-4.24	1.17	1.18	1.1	243634
1706827200	1.18	0.01	0.85	1.2	1.24	1.18	195366
1706740800	1.17	-0.14	-10.69	1.33	1.33	1.17	970515
1706654400	1.31	-0.03	-2.24	1.3	1.33	1.3	121882
1706568000	1.34	0.06	4.69	1.28	1.35	1.22	263095

American Lithium

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