Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lithium Minerals Inc (OP: AMLM )

0.0268 -0.0013 (-4.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0603 0.0603 0.0503 0.0600 25,536 -0.00(-0.50%)
Dec 29, 2022 0.0600 0.0603 0.0504 0.0603 33,870 +0.00(+0.50%)
Dec 28, 2022 0.0504 0.0603 0.0504 0.0600 41,144 +0.00(+0.00%)
Dec 27, 2022 0.0700 0.0700 0.0563 0.0600 167,028 -0.01(-14.29%)
Dec 23, 2022 0.0710 0.0740 0.0650 0.0700 73,816 -0.00(-5.53%)
Dec 22, 2022 0.0713 0.0770 0.0713 0.0741 36,160 -0.00(-6.08%)
Dec 21, 2022 0.0750 0.0800 0.0707 0.0789 130,831 +0.01(+11.60%)
Dec 20, 2022 0.0975 0.0975 0.0707 0.0707 45,001 -0.01(-11.63%)
Dec 19, 2022 0.0941 0.0980 0.0800 0.0800 60,654 -0.02(-18.37%)
Dec 16, 2022 0.0950 0.0980 0.0941 0.0980 17,587 +0.00(+3.16%)
Dec 15, 2022 0.1000 0.1000 0.0950 0.0950 20,200 -0.00(-0.42%)
Dec 14, 2022 0.0956 0.1000 0.0954 0.0954 125,864 -0.00(-4.60%)
Dec 13, 2022 0.1008 0.1069 0.0956 0.1000 34,015 +0.00(+4.28%)
Dec 12, 2022 0.1096 0.1096 0.0959 0.0959 38,755 -0.01(-12.50%)
Dec 09, 2022 0.1096 0.1096 0.0970 0.1096 19,225 +0.00(+3.79%)
Dec 08, 2022 0.1026 0.1056 0.0957 0.1056 16,208 +0.00(+2.82%)
Dec 07, 2022 0.0999 0.1096 0.0992 0.1027 7,227 +0.00(+2.70%)
Dec 06, 2022 0.0956 0.1096 0.0956 0.1000 32,150 +0.00(+2.25%)
Dec 05, 2022 0.0897 0.1000 0.0897 0.0978 157,728 -0.01(-10.11%)
Dec 02, 2022 0.1099 0.1100 0.1050 0.1088 37,511 +0.00(+1.21%)
Dec 01, 2022 0.1051 0.1100 0.1051 0.1075 7,113 +0.00(+2.38%)
Nov 30, 2022 0.1091 0.1105 0.1050 0.1050 5,227 -0.00(-3.49%)
Nov 29, 2022 0.1099 0.1099 0.1041 0.1088 117,254 +0.00(+2.06%)
Nov 28, 2022 0.1088 0.1101 0.1051 0.1066 50,509 -0.00(-3.53%)
Nov 25, 2022 0.1380 0.1380 0.1100 0.1105 41,100 +0.00(+0.45%)
Nov 23, 2022 0.1200 0.1200 0.1100 0.1100 24,355 -0.00(-2.14%)
Nov 22, 2022 0.1051 0.1124 0.1051 0.1124 63,633 +0.00(+0.27%)
Nov 21, 2022 0.1055 0.1190 0.1055 0.1121 7,972 +0.00(+0.81%)
Nov 18, 2022 0.1089 0.1173 0.1055 0.1112 15,839 -0.01(-5.36%)
Nov 17, 2022 0.1152 0.1370 0.1151 0.1175 10,049 +0.01(+6.33%)
Nov 16, 2022 0.1259 0.1259 0.1105 0.1105 758 -0.02(-13.27%)
Nov 15, 2022 0.1385 0.1385 0.1150 0.1274 44,108 -0.01(-8.01%)
Nov 14, 2022 0.1202 0.1385 0.1157 0.1385 19,057 +0.01(+6.95%)
Nov 11, 2022 0.1200 0.1390 0.1200 0.1295 8,362 +0.01(+7.92%)
Nov 10, 2022 0.1220 0.1298 0.1200 0.1200 16,200 +0.00(+0.00%)
Nov 09, 2022 0.1200 0.1396 0.1200 0.1200 4,071 +0.00(+0.00%)
Nov 08, 2022 0.1344 0.1344 0.1200 0.1200 41,600 -0.02(-12.09%)
Nov 07, 2022 0.1350 0.1396 0.1200 0.1365 22,326 +0.00(+1.11%)
Nov 04, 2022 0.1396 0.1396 0.1031 0.1350 58,424 +0.01(+5.47%)
Nov 03, 2022 0.1396 0.1396 0.1280 0.1280 25,465 -0.01(-4.41%)
Nov 02, 2022 0.1280 0.1350 0.1280 0.1339 14,621 -0.01(-4.08%)
Nov 01, 2022 0.1350 0.1398 0.1300 0.1396 15,342 +0.00(+3.41%)
Oct 31, 2022 0.1206 0.1350 0.1163 0.1350 7,140 +0.02(+22.62%)
Oct 28, 2022 0.1056 0.1101 0.1056 0.1101 7,150 +0.00(+4.26%)
Oct 27, 2022 0.1200 0.1203 0.1056 0.1056 16,441 -0.01(-6.96%)
Oct 26, 2022 0.1190 0.1190 0.1055 0.1135 14,050 +0.00(+3.18%)
Oct 25, 2022 0.1133 0.1190 0.1095 0.1100 5,891 -0.01(-7.56%)
Oct 24, 2022 0.0955 0.1199 0.0955 0.1190 46,636 +0.00(+1.19%)
Oct 21, 2022 0.1176 0.1200 0.1176 0.1176 7,220 +0.00(+0.00%)
Oct 20, 2022 0.0911 0.1350 0.0911 0.1176 87,293 +0.01(+6.91%)
Oct 19, 2022 0.1090 0.1390 0.0900 0.1100 180,695 -0.01(-9.76%)
Oct 18, 2022 0.1230 0.1230 0.1071 0.1219 9,534 -0.00(-2.40%)
Oct 17, 2022 0.1082 0.1249 0.1082 0.1249 16,010 +0.01(+10.53%)
Oct 14, 2022 0.1197 0.1198 0.1098 0.1130 13,370 -0.01(-5.83%)
Oct 13, 2022 0.1200 0.1290 0.1130 0.1200 3,418 +0.00(+4.35%)
Oct 12, 2022 0.1096 0.1290 0.1096 0.1150 13,804 -0.02(-15.44%)
Oct 11, 2022 0.1070 0.1380 0.1063 0.1360 34,119 +0.01(+4.78%)
Oct 10, 2022 0.1251 0.1298 0.1200 0.1298 41,366 -0.00(-0.15%)
Oct 07, 2022 0.1301 0.1400 0.1204 0.1300 7,934 +0.00(+0.00%)
Oct 06, 2022 0.1400 0.1400 0.1300 0.1300 16,290 -0.01(-7.14%)
Oct 05, 2022 0.1399 0.1400 0.1399 0.1400 13,818 +0.00(+0.72%)
Oct 04, 2022 0.1399 0.1399 0.1211 0.1390 28,392 -0.01(-6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.