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)

0.3768

-0.0014

( -0.37% )

Updated: 04:26:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0204	-5.13595166163	0.3972	0.407	0.3602	111949	0.38131044	DE
4	0.0108	2.95081967213	0.366	0.4478	0.3512	200927	0.40250421	DE
12	-0.3482	-48.0275862069	0.725	0.7495	0.3202	221840	0.4871337	DE
26	-0.1232	-24.64	0.5	1.068	0.2942	265662	0.59230209	DE
52	-0.5677	-60.1058761249	0.9445	1.068	0.2942	205744	0.61586112	DE
156	-1.0622	-73.8151494093	1.439	1.619	0.2942	202274	0.7616898	DE
260	-1.0622	-73.8151494093	1.439	1.619	0.2942	202274	0.7616898	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1736544420	0.3912	-0.0226	-5.46	0.4138	0.4138	0.3912	134871
1736458020	0.4138	0.0134	3.35	0.4006	0.4148	0.4006	42493
1736371620	0.4004	0.0004	0.10	0.4212	0.4298	0.4004	132569
1736285220	0.4	-0.0408	-9.26	0.4302	0.4478	0.4	110624
1736198820	0.4408	0.0118	2.75	0.4198	0.4476	0.4032	217545
1735939620	0.429	0.0258	6.40	0.3928	0.4442	0.3928	313427
1735853220	0.4032	-0.0168	-4.00	0.3796	0.4104	0.377	629630
1735594020	0.42	0.0446	11.88	0.38	0.425	0.3742	486956
1735334820	0.3754	0.0054	1.46	0.366	0.3998	0.3512	381249
1734989220	0.37	0.0204	5.84	0.3548	0.3748	0.3398	201133
1734730020	0.3496	0.0176	5.30	0.3364	0.3498	0.3362	86195
1734643620	0.332	-0.0004	-0.12	0.3378	0.35	0.3216	264474
1734557220	0.3323999	-0.0152	-4.37	0.3382	0.3594	0.3313999	143368
1734470820	0.3476	-0.0106	-2.96	0.3452	0.3688	0.3202	480635
1734384420	0.3582	-0.0198	-5.24	0.382	0.3842	0.3408	780192
1734125220	0.378	-0.022	-5.50	0.4	0.4188	0.3602	272015
1734038820	0.4	-0.01	-2.44	0.4174	0.4306	0.3842	422966
1733952420	0.4099999	-0.18	-30.51	0.5495	0.55	0.3902	1622604
1733866020	0.59	-0.0085	-1.42	0.5925	0.626	0.5805	96416
1733779620	0.5985	0.053	9.72	0.5435	0.6254999	0.527	182232
1733520420	0.5455	-0.0225	-3.96	0.5525	0.5745	0.5455	141840
1733434020	0.5679999	-0.0145	-2.49	0.5749999	0.5795	0.55	172812
1733347620	0.5825	-0.013	-2.18	0.5905	0.592	0.5505	285755
1733261220	0.5955	-0.0295	-4.72	0.635	0.635	0.5905	152768
1733174820	0.625	0.004	0.64	0.6105	0.649	0.6105	159936
1732915620	0.621	-0.0155	-2.44	0.6495	0.6495	0.6205	86495
1732829220	0.6364999	0.0084999	1.35	0.6515	0.6515	0.6304999	22701
1732742820	0.628	-0.012	-1.88	0.6225	0.6545	0.622	81543
1732656420	0.64	-0.011	-1.69	0.6434999	0.6635	0.632	50273
1732570020	0.651	-0.036	-5.24	0.665	0.6805	0.645	171697
1732310820	0.687	0.007	1.03	0.6975	0.699	0.6595	58753
1732224420	0.68	-0.01	-1.45	0.653	0.716	0.653	171125
1732138020	0.6899999	0.0384999	5.91	0.6465	0.6975	0.6205	99069
1732051620	0.6515	0.0055	0.85	0.67	0.698	0.65	119117
1731965220	0.646	-0.012	-1.82	0.6835	0.704	0.6424999	51093
1731705960	0.658	-0.0085	-1.28	0.6575	0.6889999	0.6565	112423
1731619560	0.6665	-0.0475	-6.65	0.6969999	0.7205	0.666	173905
1731533160	0.714	0.034	5.00	0.7	0.714	0.652	83216
1731446820	0.68	0.054	8.63	0.6125	0.73	0.5815	388299
1731360420	0.626	-0.034	-5.15	0.6535	0.683	0.56	569240
1731101220	0.66	-0.01	-1.49	0.6785	0.6785	0.6294999	128009
1731014760	0.67	0.0165	2.52	0.6535	0.6879999	0.653	171826
1730928360	0.6535	-0.021	-3.11	0.6895	0.6895	0.605	448110
1730841960	0.6745	0.0245	3.77	0.644	0.6745	0.6225	50301
1730755560	0.65	-0.0485	-6.94	0.7025	0.7025	0.6145	118041
1730496360	0.6985	0.026	3.87	0.68	0.72	0.6725	120152
1730409960	0.6725	-0.045	-6.27	0.7285	0.7285	0.6705	111806
1730323560	0.7175	-0.012	-1.64	0.725	0.7495	0.67	133804
1730237160	0.7295	-0.0335	-4.39	0.7695	0.7695	0.7255	100452
1730150760	0.763	0.041	5.68	0.75	0.7795	0.7205	133691
1729888020	0.722	-0.0175	-2.37	0.7695	0.7695	0.721	94300
1729801560	0.7395	0.029	4.08	0.7195	0.772	0.7195	73025
1729715160	0.7105	-0.056	-7.31	0.7815	0.796	0.7085	241161
1729628760	0.7665	0.0665	9.50	0.6925	0.7885	0.6505	287144

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