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

Acme Lithium Inc (OP: ACLHF )

0.0472 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 22, 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 (%)
May 31, 2022 0.8384 0.8679 0.8300 0.8499 57,440 -0.02(-2.14%)
May 27, 2022 0.8870 0.8900 0.8311 0.8685 97,889 +0.03(+3.11%)
May 26, 2022 0.8100 0.8423 0.8006 0.8423 40,017 +0.01(+0.79%)
May 25, 2022 0.8300 0.8600 0.8001 0.8357 18,429 -0.01(-1.40%)
May 24, 2022 0.8600 0.8600 0.8111 0.8476 24,706 -0.01(-0.87%)
May 23, 2022 0.8400 0.8650 0.8000 0.8550 21,399 +0.02(+1.79%)
May 20, 2022 0.8600 0.8600 0.8100 0.8400 27,720 -0.01(-0.66%)
May 19, 2022 0.8636 0.8799 0.8144 0.8456 41,362 -0.00(-0.44%)
May 18, 2022 0.9000 0.9100 0.8211 0.8493 36,617 -0.05(-5.04%)
May 17, 2022 0.8500 0.9082 0.8447 0.8944 25,051 +0.05(+6.03%)
May 16, 2022 0.7900 0.8589 0.7802 0.8435 48,029 +0.06(+7.21%)
May 13, 2022 0.8000 0.8077 0.7592 0.7868 126,881 -0.04(-4.61%)
May 12, 2022 0.7980 0.8958 0.7800 0.8248 130,104 -0.03(-3.09%)
May 11, 2022 0.8600 0.8830 0.8500 0.8511 41,368 -0.02(-2.43%)
May 10, 2022 0.8080 0.8860 0.8080 0.8723 48,716 +0.03(+3.07%)
May 09, 2022 0.9210 0.9210 0.8422 0.8463 74,361 -0.07(-7.45%)
May 06, 2022 0.8520 0.9399 0.8520 0.9144 30,349 +0.01(+0.63%)
May 05, 2022 0.9500 0.9665 0.8983 0.9087 28,114 -0.04(-4.35%)
May 04, 2022 0.8770 0.9500 0.8540 0.9500 66,667 +0.02(+1.89%)
May 03, 2022 0.9467 0.9500 0.9117 0.9324 94,848 +0.00(+0.26%)
May 02, 2022 0.9714 0.9714 0.9256 0.9300 71,249 -0.04(-4.12%)
Apr 29, 2022 1.020 1.020 0.9294 0.9700 73,488 -0.01(-1.02%)
Apr 28, 2022 0.9361 1.010 0.9361 0.9800 57,807 +0.01(+1.03%)
Apr 27, 2022 0.9680 0.9700 0.9472 0.9700 38,135 +0.01(+1.02%)
Apr 26, 2022 1.025 1.030 0.9602 0.9602 59,760 -0.06(-5.86%)
Apr 25, 2022 1.020 1.040 0.9598 1.020 60,690 +0.00(+0.00%)
Apr 22, 2022 1.030 1.050 1.000 1.020 52,783 +0.00(+0.05%)
Apr 21, 2022 1.060 1.060 1.000 1.020 110,204 +0.00(+0.01%)
Apr 20, 2022 0.9701 1.050 0.9701 1.019 89,793 +0.05(+4.77%)
Apr 19, 2022 0.9700 1.015 0.9700 0.9730 63,046 +0.01(+0.83%)
Apr 18, 2022 1.020 1.030 0.9000 0.9650 100,631 -0.04(-4.41%)
Apr 14, 2022 0.9400 1.030 0.9400 1.010 65,340 -0.01(-1.03%)
Apr 13, 2022 1.065 1.065 1.000 1.020 75,867 -0.03(-2.86%)
Apr 12, 2022 1.100 1.100 1.000 1.050 116,951 +0.05(+5.00%)
Apr 11, 2022 1.050 1.100 1.000 1.000 119,029 -0.07(-6.54%)
Apr 08, 2022 1.083 1.087 1.050 1.070 56,174 -0.01(-0.93%)
Apr 07, 2022 1.150 1.150 1.070 1.080 108,034 -0.03(-2.70%)
Apr 06, 2022 1.160 1.165 1.071 1.110 221,935 -0.02(-1.77%)
Apr 05, 2022 1.110 1.150 1.090 1.130 199,183 +0.04(+3.67%)
Apr 04, 2022 1.030 1.100 1.030 1.090 277,410 +0.07(+6.86%)
Apr 01, 2022 1.035 1.037 0.9946 1.020 150,242 +0.04(+3.64%)
Mar 31, 2022 0.9872 1.010 0.9688 0.9842 97,006 +0.03(+3.60%)
Mar 30, 2022 0.9625 0.9889 0.9500 0.9500 164,124 +0.00(+0.00%)
Mar 29, 2022 0.9440 0.9880 0.9350 0.9500 175,602 +0.02(+2.04%)
Mar 28, 2022 0.9600 0.9950 0.9200 0.9310 149,589 -0.02(-2.51%)
Mar 25, 2022 0.9370 0.9658 0.9267 0.9550 142,553 +0.02(+2.69%)
Mar 24, 2022 0.9335 0.9340 0.9076 0.9300 87,028 +0.02(+2.04%)
Mar 23, 2022 0.9307 0.9335 0.9100 0.9114 59,020 -0.02(-1.65%)
Mar 22, 2022 0.9300 0.9571 0.8956 0.9267 146,176 +0.01(+1.41%)
Mar 21, 2022 0.9220 0.9300 0.8768 0.9138 103,782 +0.02(+2.56%)
Mar 18, 2022 0.8733 0.8913 0.8500 0.8910 67,793 +0.00(+0.11%)
Mar 17, 2022 0.8900 0.9000 0.8500 0.8900 63,369 +0.00(+0.00%)
Mar 16, 2022 0.8550 0.9000 0.8400 0.8900 61,711 -0.01(-1.10%)
Mar 15, 2022 0.9076 0.9076 0.8500 0.8999 59,062 -0.01(-0.85%)
Mar 14, 2022 0.9250 0.9400 0.8850 0.9076 89,376 -0.02(-1.67%)
Mar 11, 2022 0.9390 0.9400 0.9200 0.9230 30,343 -0.01(-1.27%)
Mar 10, 2022 0.9250 0.9400 0.8714 0.9349 63,370 -0.00(-0.27%)
Mar 09, 2022 0.9026 0.9374 0.8470 0.9374 74,049 +0.08(+9.33%)
Mar 08, 2022 0.9159 0.9228 0.8250 0.8574 68,476 -0.07(-7.31%)
Mar 07, 2022 0.9230 0.9394 0.8500 0.9250 79,469 +0.01(+1.06%)
Mar 04, 2022 0.8964 0.9368 0.8885 0.9153 67,585 -0.01(-1.58%)
Mar 03, 2022 0.9020 0.9399 0.8900 0.9300 219,765 +0.03(+2.77%)
Mar 02, 2022 0.8205 0.9192 0.7900 0.9049 125,633 +0.12(+16.01%)
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.