S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
American Lithium Corporation (AMLI)
American Lithium Corporation (AMLI) Historical

AMLI American Lithium Corporation

0.6372

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

AMLI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.6372	0.0272	4.46%	0.61	0.6449	0.61	173,086
May 08 2024	0.61	-0.0194	-3.08%	0.627	0.6313	0.61	118,729
May 07 2024	0.6294	-0.013	-2.02%	0.6424	0.6464	0.6231	104,079
May 06 2024	0.6424	-0.0376	-5.53%	0.67	0.68	0.64	308,977
May 03 2024	0.68	0.0063	0.94%	0.68	0.69	0.65	213,293
May 02 2024	0.6737	0.0547	8.84%	0.67	0.6899	0.6308	472,128
May 01 2024	0.619	0.0269	4.54%	0.62	0.625	0.58	256,371
Apr 30 2024	0.5921	0.0081	1.39%	0.60	0.6101	0.5777	365,614
Apr 29 2024	0.584	0.04	7.35%	0.559	0.5898	0.5464	294,006
Apr 26 2024	0.544	0.0049	0.91%	0.545	0.56	0.5311	168,380
Apr 25 2024	0.5391	-0.0159	-2.86%	0.55	0.55	0.5227	170,196
Apr 24 2024	0.555	0.04	7.77%	0.5202	0.5598	0.519951	311,912
Apr 23 2024	0.515	0.019	3.83%	0.4744	0.525	0.4648	590,378
Apr 22 2024	0.496	-0.0428	-7.94%	0.52	0.537	0.4853	686,967
Apr 19 2024	0.5388	-0.0212	-3.79%	0.56	0.56	0.5222	356,688
Apr 18 2024	0.56	-0.028	-4.76%	0.58	0.58	0.55	364,811
Apr 17 2024	0.588	-0.0019	-0.32%	0.58	0.609999	0.58	191,026
Apr 16 2024	0.589899	-0.04	-6.35%	0.613	0.616	0.57	780,107
Apr 15 2024	0.6299	-0.048	-7.08%	0.6779	0.6779	0.6136	615,236
Apr 12 2024	0.6779	-0.00655	-0.96%	0.68	0.6928	0.6571	382,356
Apr 11 2024	0.68445	0.00455	0.67%	0.675	0.6965	0.672499	308,019
Apr 10 2024	0.6799	-0.0201	-2.87%	0.695	0.6952	0.6567	437,069
Apr 09 2024	0.70	-0.01	-1.41%	0.70	0.72	0.6971	178,137
Apr 08 2024	0.71	-0.01	-1.39%	0.70	0.723	0.6999	160,188
Apr 05 2024	0.72	-0.0078	-1.07%	0.7145	0.725	0.6971	235,864
Apr 04 2024	0.7278	0.0088	1.22%	0.71	0.7368	0.7049	363,366
Apr 03 2024	0.719	0.0091	1.28%	0.71	0.7252	0.6983	452,178
Apr 02 2024	0.7099	0.0209	3.03%	0.69	0.71	0.6817	388,479
Apr 01 2024	0.689	0.009	1.32%	0.7051	0.7051	0.675	318,332
Mar 28 2024	0.68	0.011	1.64%	0.6656	0.71	0.66	675,280
Mar 27 2024	0.669	-0.001	-0.15%	0.67	0.6969	0.661	469,650
Mar 26 2024	0.67	-0.0173	-2.52%	0.69	0.6962	0.67	242,546
Mar 25 2024	0.6873	-0.0117	-1.67%	0.69	0.70	0.681	281,728
Mar 22 2024	0.699	0.0064	0.92%	0.709	0.7141	0.6793	351,532
Mar 21 2024	0.6926	-0.0154	-2.18%	0.71	0.7136	0.686	370,333
Mar 20 2024	0.708	0.0229	3.34%	0.6851	0.7188	0.68101	314,688
Mar 19 2024	0.6851	-0.0214	-3.03%	0.7085	0.71	0.6813	389,403
Mar 18 2024	0.7065	0.0166	2.41%	0.70	0.726	0.69301	292,459
Mar 15 2024	0.6899	-0.04	-5.48%	0.7283	0.7484	0.6899	690,566
Mar 14 2024	0.7299	-0.0301	-3.96%	0.7595	0.77	0.7002	715,821
Mar 13 2024	0.76	0.0099	1.32%	0.7535	0.7718	0.7431	209,586
Mar 12 2024	0.7501	-0.0269	-3.46%	0.77	0.7775	0.7329	314,023
Mar 11 2024	0.777	-0.023	-2.88%	0.8023	0.8198	0.745	292,255
Mar 08 2024	0.80	-0.02	-2.44%	0.84	0.85	0.77	384,597
Mar 07 2024	0.82	0.0326	4.14%	0.80	0.84	0.792	407,929
Mar 06 2024	0.7874	0.0626	8.64%	0.718	0.795	0.718	324,017
Mar 05 2024	0.7248	-0.0153	-2.07%	0.7322	0.7497	0.7101	304,798
Mar 04 2024	0.7401	-0.0799	-9.74%	0.82	0.84	0.73955	531,245
Mar 01 2024	0.82	0.125	17.99%	0.74	0.84	0.717	1,091,737
Feb 29 2024	0.695	0.0127	1.86%	0.67	0.7299	0.667	436,597
Feb 28 2024	0.6823	-0.0103	-1.49%	0.6998	0.7103	0.6802	421,852
Feb 27 2024	0.6926	-0.0024	-0.35%	0.675	0.705	0.67	433,907
Feb 26 2024	0.695	-0.005	-0.71%	0.6916	0.7099	0.6833	365,382
Feb 23 2024	0.70	-0.01	-1.41%	0.70	0.7186	0.67	687,689
Feb 22 2024	0.71	-0.035	-4.70%	0.731	0.75	0.704	321,296
Feb 21 2024	0.745	0.005	0.68%	0.75	0.7596	0.73	267,774
Feb 20 2024	0.74	-0.0514	-6.49%	0.801	0.801	0.74	614,605
Feb 16 2024	0.7914	0.0614	8.41%	0.7571	0.7955	0.72	406,504
Feb 15 2024	0.73	-0.002	-0.27%	0.72	0.74	0.715	207,552
Feb 14 2024	0.732	-0.002	-0.27%	0.728	0.733	0.710101	227,622
Feb 13 2024	0.734	-0.025	-3.29%	0.76	0.774	0.71	321,480
Feb 12 2024	0.759	-0.01	-1.30%	0.79	0.80	0.74	269,975

American Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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