1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. American Lithium Corp (LI.WT)
  7. Historical

LI.WT

American Lithium Historical Data - LI.WT

LI.WT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 0.53 0.02 3.92% 0.53 0.53 0.53 560
Jun 27 2022 0.51 0.09 21.43% 0.50 0.51 0.50 4,185
Jun 24 2022 0.42 -0.03 -6.67% 0.42 0.42 0.42 500
Jun 23 2022 0.45 -0.045 -9.09% 0.49 0.49 0.45 4,100
Jun 22 2022 0.495 0.00 0.0% 0.495 0.495 0.495 0
Jun 21 2022 0.495 0.035 7.61% 0.495 0.495 0.495 2,000
Jun 20 2022 0.46 -0.02 -4.17% 0.46 0.46 0.46 1,500
Jun 17 2022 0.48 0.00 0.0% 0.48 0.48 0.48 0
Jun 16 2022 0.48 0.00 0.0% 0.475 0.48 0.425 22,500
Jun 15 2022 0.48 -0.02 -4.0% 0.48 0.48 0.48 19,000
Jun 14 2022 0.50 -0.03 -5.66% 0.60 0.60 0.50 26,536
Jun 13 2022 0.53 -0.06 -10.17% 0.56 0.65 0.53 23,500
Jun 10 2022 0.59 0.01 1.72% 0.59 0.67 0.59 14,000
Jun 09 2022 0.58 0.01 1.75% 0.58 0.58 0.58 1,000
Jun 08 2022 0.57 0.00 0.0% 0.57 0.57 0.57 500
Jun 07 2022 0.57 0.00 0.0% 0.57 0.57 0.57 9,500
Jun 06 2022 0.57 0.00 0.0% 0.57 0.57 0.57 0
Jun 03 2022 0.57 0.00 0.0% 0.57 0.57 0.57 1,000
Jun 02 2022 0.57 0.00 0.0% 0.57 0.57 0.57 9
Jun 01 2022 0.57 -0.18 -24.0% 0.63 0.63 0.57 4,017
May 31 2022 0.75 0.13 20.97% 0.75 0.75 0.75 3,000
May 30 2022 0.62 0.00 0.0% 0.62 0.62 0.62 145
May 27 2022 0.62 0.00 0.0% 0.62 0.62 0.62 0
May 26 2022 0.62 0.00 0.0% 0.65 0.65 0.62 12,500
May 25 2022 0.62 0.00 0.0% 0.62 0.62 0.62 0
May 24 2022 0.62 -0.03 -4.62% 0.62 0.62 0.62 1,000
May 23 2022 0.65 0.00 0.0% 0.65 0.65 0.65 0
May 20 2022 0.65 -0.10 -13.33% 0.65 0.65 0.65 1,000
May 19 2022 0.75 0.07 10.29% 0.62 0.75 0.62 11,000
May 18 2022 0.68 0.02 3.03% 0.66 0.68 0.66 12,310
May 17 2022 0.66 0.06 10.0% 0.60 0.66 0.60 10,125
May 16 2022 0.60 -0.05 -7.69% 0.55 0.60 0.49 23,225
May 13 2022 0.65 0.10 18.18% 0.62 0.65 0.62 3,000
May 12 2022 0.55 0.04 7.84% 0.48 0.55 0.48 2,950
May 11 2022 0.51 -0.09 -15.0% 0.53 0.57 0.50 24,295
May 10 2022 0.60 0.00 +0.00% 0.60 0.60 0.50 0
May 10 2022 0.60 0.08 15.38% 0.60 0.60 0.50 11,000
May 09 2022 0.52 -0.19 -26.76% 0.69 0.69 0.50 91,460
May 06 2022 0.71 -0.09 -11.25% 0.75 0.75 0.69 6,500
May 05 2022 0.80 0.00 0.0% 0.80 0.80 0.80 0
May 04 2022 0.80 0.10 14.29% 0.68 0.90 0.67 8,620
May 03 2022 0.70 -0.02 -2.78% 0.68 0.70 0.62 3,900
May 02 2022 0.72 -0.10 -12.2% 0.68 0.72 0.61 6,800
Apr 29 2022 0.82 0.10 13.89% 0.80 0.82 0.79 7,000
Apr 28 2022 0.72 0.12 20.0% 0.72 0.72 0.72 2,290
Apr 27 2022 0.60 -0.04 -6.25% 0.60 0.75 0.60 47,300
Apr 26 2022 0.64 -0.01 -1.54% 0.64 0.70 0.56 66,300
Apr 25 2022 0.65 -0.03 -4.41% 0.69 0.69 0.51 45,716
Apr 22 2022 0.68 -0.12 -15.0% 0.71 0.80 0.66 37,252
Apr 21 2022 0.80 -0.05 -5.88% 0.93 0.95 0.72 19,619
Apr 20 2022 0.85 0.00 0.0% 0.85 0.85 0.85 100
Apr 19 2022 0.85 0.03 3.66% 0.86 0.94 0.85 6,100
Apr 18 2022 0.82 -0.14 -14.58% 0.95 0.95 0.81 9,799
Apr 15 2022 0.96 0.00 0.0% 0.96 0.96 0.96 0
Apr 14 2022 0.96 0.06 6.67% 0.84 0.96 0.81 5,086
Apr 13 2022 0.90 0.07 8.43% 0.90 0.90 0.90 2,500
Apr 12 2022 0.83 -0.15 -15.31% 0.83 0.83 0.83 3,067
Apr 11 2022 0.98 0.17 20.99% 0.94 1.02 0.94 5,003
Apr 08 2022 0.81 -0.19 -19.0% 1.05 1.05 0.81 2,765
Apr 07 2022 1.00 -0.02 -1.96% 1.11 1.16 1.00 3,100
Apr 06 2022 1.02 -0.11 -9.73% 1.16 1.16 0.90 50,770
Apr 05 2022 1.13 -0.35 -23.65% 1.36 1.36 1.13 6,537
Apr 04 2022 1.48 0.01 0.68% 1.53 1.54 1.45 7,608
Apr 01 2022 1.47 0.09 6.52% 1.38 1.47 1.35 17,206
Mar 31 2022 1.38 0.12 9.52% 1.31 1.48 1.23 11,730
Your Recent History
TSXV
LI.WT
American L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220629 22:25:31