American Lithium Corp Historical Data - 5LA1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
American Lithium Corp (5LA1)
American Lithium Corp (5LA1) Historical

American Lithium Corp (5LA1)

0.2286

0.0002

(0.09%)

Closed April 12 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0112	-4.670558799	0.2398	0.2574	0.2002	362518	0.23192409	DE
4	-0.0462	-16.8122270742	0.2748	0.3048	0.2002	178373	0.25083479	DE
12	-0.1618	-41.4446721311	0.3904	0.3958	0.2002	161056	0.28970202	DE
26	-0.4919	-68.2720333102	0.7205	1.068	0.2002	265786	0.5429905	DE
52	-0.4034	-63.8291139241	0.632	1.068	0.2002	201751	0.53539238	DE
156	-1.2104	-84.1139680334	1.439	1.619	0.2002	196624	0.70642525	DE
260	-1.2104	-84.1139680334	1.439	1.619	0.2002	196624	0.70642525	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744403220	0.2362	0.007	3.05	0.23	0.2362	0.2202	86966
1744316820	0.2292	-0.0266	-10.40	0.2518	0.2574	0.2292	196748
1744230420	0.2558	0.019	8.02	0.215	0.2558	0.2098	320860
1744144020	0.2368	0.0248	11.70	0.235	0.2562	0.228	633890
1744057620	0.212	-0.0174	-7.59	0.2218	0.2394	0.2002	438619
1743798420	0.2294	-0.0204	-8.17	0.2398	0.2458	0.2148	292496
1743712020	0.2498	-0.01	-3.85	0.2501998	0.2538	0.24	97965
1743625620	0.2597998	0	0.00	0.2548	0.2597998	0.249	129162
1743539220	0.2597998	-0.0052	-1.96	0.261	0.2728	0.245	318918
1743452820	0.265	-0.006	-2.21	0.2712	0.2848	0.2602	122764
1743197220	0.271	-0.0138	-4.85	0.2884	0.2884	0.271	22601
1743110820	0.2848	-0.0012	-0.42	0.2802	0.2894	0.2723998	24588
1743024420	0.2859998	-0.0054	-1.85	0.2798	0.2958	0.2706	45952
1742938020	0.2914	0.0076	2.68	0.2838	0.2914	0.2838	41250
1742851620	0.2838	-0.016	-5.34	0.2756	0.2899999	0.2756	45937
1742592420	0.2998	0.0028	0.94	0.2998	0.3	0.2902	98308
1742506020	0.297	-0.0078	-2.56	0.3048	0.3048	0.2902	111831
1742419620	0.3048	0.005	1.67	0.2842	0.3048	0.2842	70860
1742333220	0.2998	0.0088001	3.02	0.2998	0.2998	0.2854	96965
1742246820	0.2909999	0.0207999	7.70	0.27	0.2998	0.26	201025
1741987620	0.2702	0.0014	0.52	0.2748	0.2798	0.2501998	142589
1741901220	0.2688	-0.006	-2.18	0.2637998	0.2748	0.261	20105
1741814820	0.2748	0.0138	5.29	0.2698	0.2748	0.26	71668
1741728420	0.261	-0.0022	-0.84	0.2511998	0.2708	0.2511998	85313
1741642020	0.2632	0.003	1.15	0.2688	0.2688	0.2504	142498
1741382820	0.2602	0	0.00	0.2696	0.2748	0.2602	61117
1741296420	0.2602	-0.0164	-5.93	0.2672	0.275	0.2602	85322
1741210020	0.2766	0.013	4.93	0.2712	0.2899999	0.2652	160327
1741123620	0.2636	-0.0116	-4.22	0.279	0.2834	0.2636	473231
1741037220	0.2752	-0.009	-3.17	0.2722	0.2985998	0.2702	159364
1740778020	0.2842	0.0142	5.26	0.2978	0.2998	0.273	249121
1740691620	0.27	-0.0198	-6.83	0.293	0.3005998	0.27	179711
1740605220	0.2898	-0.0002	-0.07	0.297	0.2995998	0.2802	330703
1740518820	0.2899999	-0.0092	-3.07	0.3148	0.3164	0.2899999	157208
1740432420	0.2992	-0.0036	-1.19	0.3002	0.3118	0.2942	176168
1740173220	0.3028	0.0026	0.87	0.3002	0.3126	0.2998	309133
1740086820	0.3002	-0.007	-2.28	0.308	0.308	0.3	172403
1740000420	0.3071999	0.0039999	1.32	0.3096	0.3096	0.3	100258
1739914020	0.3032	-0.0126	-3.99	0.3158	0.3158	0.3002	149921
1739827620	0.3158	0.0054	1.74	0.3104	0.3168	0.306	97322
1739568420	0.3104	-0.0128	-3.96	0.3088	0.3227998	0.3088	137159
1739482020	0.3232	0.0130002	4.19	0.3172	0.3244	0.3084	167527
1739395620	0.3101998	-0.011	-3.42	0.33	0.3328	0.3101998	121149
1739309220	0.3212	0.001	0.31	0.3252	0.331	0.3202	50560
1739222820	0.3202	-0.0102	-3.09	0.34	0.3498	0.3202	139901
1738963620	0.3304	0.0002	0.06	0.3302	0.3426	0.326	85010
1738877220	0.3302	-0.0162	-4.68	0.3376	0.3482	0.3302	39003
1738790820	0.3464	0.0062	1.82	0.3402	0.355	0.3232	90621
1738704420	0.3402	0.0128	3.91	0.3298	0.3534	0.3257998	156267
1738618020	0.3274	0.0044	1.36	0.3158	0.341	0.3058	136692
1738358820	0.323	-0.0196	-5.72	0.3486	0.39	0.323	168888
1738272420	0.3426	-0.0062	-1.78	0.3488	0.3488	0.3287999	269215
1738186020	0.3488	-0.0078	-2.19	0.3444	0.357	0.3332	184113
1738099620	0.3565999	-0.0118	-3.20	0.3684	0.3714	0.35	211747
1738013220	0.3684	-0.0074	-1.97	0.3762	0.3878	0.36	152710
1737754020	0.3758	-0.0122	-3.14	0.3876	0.3878	0.3758	62753
1737667620	0.388	0.0248	6.83	0.3652	0.388	0.3642	93610
1737581220	0.3632	-0.0168	-4.42	0.3806	0.3958	0.3632	210348
1737494820	0.38	-0.0054	-1.40	0.38	0.3802	0.3602	214128
1737408420	0.3854	0.0092	2.45	0.3902	0.3902	0.3701999	128664
1737149220	0.3762	0.0012	0.32	0.3904	0.3904	0.3752	77610
1737062820	0.375	-0.015	-3.85	0.3983999	0.3983999	0.375	70653
1736976420	0.39	0.0002	0.05	0.3972	0.4069999	0.3752	68691
1736890020	0.3898	-0.008	-2.01	0.3943999	0.4038	0.3752	103547
1736803620	0.3978	0.0066	1.69	0.3973999	0.4052	0.3817999	102179

American Lithium

Sababa Security

AllianceBernstein Global...

Aequi Acquisition

Up Global Sourcing

Agility Capital

Brandywine Realty

Northern Minerals

Silvercorp Metals

Johnson Controls

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