Dark

LI
AMERICAN LITHIUM CORP
stock CVE

Inactive

Aug 2, 2024

0.5500CAD-6.780%(-0.0400)190,889

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.57	0.570	0.520	0.550	-6.780%	190,889	0.000%
2024-08-01	0.61	0.610	0.550	0.590	0.000%	232,920	-6.780%
2024-07-31	0.62	0.630	0.580	0.590	-4.839%	989,650	-6.780%
2024-07-30	0.64	0.640	0.610	0.620	-1.587%	120,619	-11.290%
2024-07-29	0.67	0.670	0.630	0.630	-3.077%	103,106	-12.698%
2024-07-26	0.66	0.680	0.650	0.650	-2.985%	163,338	-15.385%
2024-07-25	0.70	0.700	0.660	0.670	-5.634%	157,368	-17.910%
2024-07-24	0.74	0.740	0.700	0.710	-1.389%	76,625	-22.535%
2024-07-23	0.73	0.730	0.720	0.720	-1.370%	88,111	-23.611%
2024-07-22	0.76	0.760	0.730	0.730	-2.667%	101,980	-24.658%
2024-07-19	0.77	0.780	0.740	0.750	-1.316%	91,510	-26.667%
2024-07-18	0.75	0.770	0.750	0.760	0.000%	46,971	-27.632%
2024-07-17	0.78	0.780	0.740	0.760	-1.299%	107,089	-27.632%
2024-07-16	0.77	0.780	0.770	0.770	0.000%	97,608	-28.571%
2024-07-15	0.77	0.780	0.750	0.770	-1.282%	35,496	-28.571%
2024-07-12	0.78	0.820	0.770	0.780	0.000%	199,747	-29.487%
2024-07-11	0.76	0.780	0.750	0.780	+1.299%	37,524	-29.487%
2024-07-10	0.74	0.790	0.730	0.770	+1.316%	142,706	-28.571%
2024-07-09	0.76	0.760	0.720	0.760	+2.703%	104,016	-27.632%
2024-07-08	0.77	0.770	0.740	0.740	-1.333%	15,333	-25.676%
2024-07-05	0.76	0.770	0.750	0.750	-2.597%	39,287	-26.667%
2024-07-04	0.76	0.780	0.750	0.770	0.000%	34,916	-28.571%
2024-07-03	0.75	0.780	0.750	0.770	+6.944%	63,073	-28.571%
2024-07-02	0.73	0.750	0.720	0.720	-5.263%	62,696	-23.611%
2024-06-28	0.78	0.800	0.760	0.760	-3.797%	31,623	-27.632%
2024-06-27	0.76	0.800	0.750	0.790	+5.333%	103,727	-30.380%
2024-06-26	0.73	0.750	0.730	0.750	+2.740%	40,433	-26.667%
2024-06-25	0.76	0.760	0.720	0.730	-5.195%	117,980	-24.658%
2024-06-24	0.81	0.810	0.760	0.770	-2.532%	49,590	-28.571%
2024-06-21	0.80	0.800	0.790	0.790	-2.469%	75,681	-30.380%
2024-06-20	0.79	0.820	0.780	0.810	+2.532%	76,424	-32.099%
2024-06-19	0.79	0.790	0.780	0.790	-2.469%	14,719	-30.380%
2024-06-18	0.80	0.810	0.780	0.810	+3.846%	105,200	-32.099%
2024-06-17	0.87	0.870	0.780	0.780	-11.364%	98,755	-29.487%
2024-06-14	0.82	0.880	0.790	0.880	+10.000%	82,068	-37.500%
2024-06-13	0.82	0.820	0.790	0.800	-3.614%	169,034	-31.250%
2024-06-12	0.86	0.870	0.820	0.830	-1.190%	67,738	-33.735%
2024-06-11	0.89	0.900	0.840	0.840	-5.618%	127,750	-34.524%
2024-06-10	0.92	0.920	0.890	0.890	-2.198%	137,612	-38.202%
2024-06-07	0.93	0.940	0.910	0.910	-2.151%	48,911	-39.560%
2024-06-06	0.92	0.940	0.900	0.930	+4.494%	81,139	-40.860%
2024-06-05	0.91	0.920	0.890	0.890	-1.111%	79,572	-38.202%
2024-06-04	0.92	0.920	0.900	0.900	-2.174%	58,579	-38.889%
2024-06-03	0.96	0.980	0.920	0.920	-2.128%	79,950	-40.217%
2024-05-31	0.96	0.970	0.920	0.940	0.000%	86,249	-41.489%
2024-05-30	0.94	0.990	0.940	0.940	-4.082%	122,985	-41.489%
2024-05-29	0.95	0.980	0.920	0.980	+1.031%	120,116	-43.878%
2024-05-28	1.00	1.000	0.940	0.970	-1.020%	191,465	-43.299%
2024-05-27	1.01	1.010	0.970	0.980	-2.000%	16,832	-43.878%
2024-05-24	0.99	1.000	0.960	1.000	0.000%	129,594	-45.000%
2024-05-23	1.00	1.030	0.960	1.000	-1.961%	176,922	-45.000%
2024-05-22	1.03	1.070	0.970	1.020	-2.857%	148,746	-46.078%
2024-05-21	1.10	1.160	1.040	1.050	0.000%	450,515	-47.619%
2024-05-17	1.00	1.050	0.970	1.050	+8.247%	398,593	-47.619%
2024-05-16	0.91	0.970	0.900	0.970	+4.301%	125,450	-43.299%
2024-05-15	0.93	0.930	0.900	0.930	0.000%	108,715	-40.860%
2024-05-14	0.89	0.950	0.890	0.930	+2.198%	114,320	-40.860%
2024-05-13	0.93	0.950	0.910	0.910	-1.087%	164,267	-39.560%
2024-05-10	0.89	0.960	0.890	0.920	+6.977%	320,493	-40.217%
2024-05-09	0.84	0.890	0.840	0.860	+2.381%	139,955	-36.047%
2024-05-08	0.88	0.880	0.830	0.840	-3.448%	151,973	-34.524%
2024-05-07	0.88	0.880	0.860	0.870	-3.333%	76,871	-36.782%
2024-05-06	0.93	0.930	0.880	0.900	-3.226%	55,077	-38.889%
2024-05-02	0.90	0.940	0.870	0.930	+9.412%	398,366	-40.860%
2024-05-01	0.83	0.850	0.820	0.850	+2.410%	99,669	-35.294%
2024-04-30	0.81	0.840	0.810	0.830	+5.063%	417,413	-33.735%
2024-04-29	0.75	0.800	0.750	0.790	+9.722%	376,829	-30.380%
2024-04-26	0.74	0.760	0.720	0.720	-2.703%	155,518	-23.611%
2024-04-25	0.74	0.760	0.720	0.740	0.000%	98,332	-25.676%
2024-04-24	0.72	0.760	0.710	0.740	+2.778%	266,752	-25.676%
2024-04-23	0.66	0.720	0.640	0.720	+4.348%	458,555	-23.611%
2024-04-22	0.72	0.720	0.660	0.690	-8.000%	595,955	-20.290%
2024-04-19	0.76	0.760	0.720	0.750	-3.846%	263,470	-26.667%
2024-04-18	0.80	0.800	0.750	0.780	-3.704%	225,529	-29.487%
2024-04-17	0.83	0.840	0.800	0.810	-1.220%	90,557	-32.099%
2024-04-16	0.86	0.860	0.800	0.820	-6.818%	326,085	-32.927%
2024-04-15	0.93	0.930	0.850	0.880	-3.297%	323,737	-37.500%
2024-04-12	0.92	0.940	0.910	0.910	-3.191%	263,466	-39.560%
2024-04-11	0.93	0.940	0.920	0.940	0.000%	116,665	-41.489%
2024-04-10	0.95	0.950	0.900	0.940	-3.093%	223,282	-41.489%
2024-04-09	0.98	0.980	0.950	0.970	-1.020%	108,332	-43.299%
2024-04-08	0.97	0.990	0.960	0.980	-1.010%	133,965	-43.878%
2024-04-05	0.98	0.990	0.970	0.990	+3.125%	83,232	-44.444%
2024-04-04	0.97	0.990	0.960	0.960	0.000%	106,096	-42.708%
2024-04-02	0.94	0.970	0.930	0.960	+2.128%	248,864	-42.708%
2024-04-01	0.92	0.950	0.910	0.940	+2.174%	122,875	-41.489%
2024-03-28	0.91	0.940	0.900	0.920	+2.222%	305,431	-40.217%
2024-03-27	0.92	0.930	0.895	0.900	-1.099%	439,684	-38.889%
2024-03-26	0.94	0.940	0.910	0.910	-2.151%	109,922	-39.560%
2024-03-25	0.93	0.950	0.920	0.930	-2.105%	90,366	-40.860%
2024-03-22	0.92	0.950	0.920	0.950	+1.604%	129,079	-42.105%
2024-03-21	0.95	0.950	0.930	0.935	-3.608%	134,347	-41.176%
2024-03-20	0.93	0.975	0.910	0.970	+4.301%	219,559	-43.299%
2024-03-19	0.95	0.960	0.930	0.930	-3.125%	130,015	-40.860%
2024-03-15	1.01	1.010	0.950	0.960	-4.000%	228,468	-42.708%
2024-03-14	1.03	1.030	0.950	1.000	-3.382%	656,083	-45.000%
2024-03-13	1.01	1.050	1.010	1.035	+0.485%	128,080	-46.860%
2024-03-12	1.04	1.040	1.000	1.030	-0.962%	117,073	-46.602%
2024-03-11	1.08	1.110	1.030	1.040	-1.887%	69,327	-47.115%
2024-03-06	0.97	1.060	0.970	1.060	+8.163%	178,183	-48.113%
2024-03-05	1.00	1.010	0.960	0.980	-4.854%	237,885	-43.878%
2024-03-04	1.13	1.140	1.010	1.030	-6.364%	328,697	-46.602%
2024-03-01	1.01	1.130	0.980	1.100	+13.402%	599,767	-50.000%
2024-02-29	0.96	1.000	0.940	0.970	+3.191%	224,318	-43.299%
2024-02-28	0.95	0.960	0.920	0.940	-1.053%	203,833	-41.489%
2024-02-27	0.92	0.950	0.900	0.950	+3.261%	221,392	-42.105%
2024-02-26	0.92	0.970	0.920	0.920	-1.075%	103,555	-40.217%
2024-02-23	0.94	0.980	0.900	0.930	-2.105%	243,138	-40.860%
2024-02-22	1.01	1.020	0.950	0.950	-4.040%	260,898	-42.105%
2024-02-21	1.02	1.020	0.990	0.990	-3.883%	95,671	-44.444%
2024-02-20	1.07	1.070	1.010	1.030	-0.962%	237,159	-46.602%
2024-02-16	0.99	1.060	0.980	1.040	+7.216%	203,903	-47.115%
2024-02-15	0.99	0.990	0.965	0.970	-2.020%	30,658	-43.299%
2024-02-14	0.99	0.990	0.960	0.990	+3.125%	137,759	-44.444%
2024-02-13	1.00	1.010	0.960	0.960	-4.950%	244,459	-42.708%
2024-02-12	1.05	1.080	1.000	1.010	+3.061%	300,683	-45.545%
2024-02-08	0.98	0.980	0.950	0.980	0.000%	195,301	-43.878%
2024-02-07	1.02	1.020	0.970	0.980	-3.922%	205,664	-43.878%
2024-02-06	0.95	1.040	0.950	1.020	+4.082%	675,577	-46.078%
2024-02-05	1.09	1.090	0.940	0.980	-13.274%	933,317	-43.878%
2024-02-02	1.17	1.180	1.100	1.130	-4.237%	243,634	-51.327%
2024-02-01	1.20	1.240	1.175	1.180	+0.855%	195,366	-53.390%
2024-01-31	1.33	1.330	1.170	1.170	-10.687%	970,515	-52.991%
2024-01-30	1.30	1.330	1.300	1.310	-2.239%	121,882	-58.015%
2024-01-29	1.28	1.350	1.220	1.340	+4.688%	263,095	-58.955%
2024-01-26	1.31	1.330	1.270	1.280	-3.759%	237,368	-57.031%
2024-01-25	1.37	1.370	1.310	1.330	-4.317%	171,290	-58.647%
2024-01-24	1.42	1.420	1.340	1.390	-1.418%	130,497	-60.432%
2024-01-23	1.39	1.410	1.390	1.410	+0.714%	171,478	-60.993%
2024-01-22	1.39	1.410	1.370	1.400	0.000%	213,177	-60.714%
2024-01-19	1.40	1.400	1.380	1.400	-2.778%	385,205	-60.714%
2024-01-18	1.49	1.500	1.420	1.440	-2.703%	224,309	-61.806%
2024-01-17	1.50	1.510	1.470	1.480	-3.268%	198,263	-62.838%
2024-01-16	1.58	1.580	1.500	1.530	-1.923%	210,562	-64.052%
2024-01-15	1.57	1.570	1.520	1.560	0.000%	153,187	-64.744%
2024-01-12	1.54	1.595	1.530	1.560	+1.299%	246,313	-64.744%
2024-01-11	1.57	1.590	1.520	1.540	-1.282%	162,713	-64.286%
2024-01-10	1.59	1.650	1.550	1.560	+3.311%	431,070	-64.744%
2024-01-09	1.50	1.530	1.470	1.510	-0.658%	241,316	-63.576%
2024-01-08	1.52	1.540	1.470	1.520	-1.935%	192,457	-63.816%
2024-01-05	1.52	1.630	1.520	1.550	+1.974%	309,687	-64.516%
2024-01-04	1.52	1.530	1.500	1.520	-1.299%	141,093	-63.816%
2024-01-03	1.54	1.560	1.510	1.540	0.000%	147,774	-64.286%
2024-01-02	1.49	1.570	1.480	1.540	+6.207%	188,955	-64.286%
2023-12-29	1.49	1.500	1.430	1.450	-3.333%	377,195	-62.069%
2023-12-28	1.54	1.550	1.490	1.500	-2.597%	514,940	-63.333%
2023-12-27	1.56	1.580	1.510	1.540	-3.750%	268,788	-64.286%
2023-12-22	1.59	1.620	1.560	1.600	-2.439%	194,709	-65.625%
2023-12-21	1.61	1.640	1.600	1.640	+1.863%	137,826	-66.463%
2023-12-20	1.65	1.680	1.610	1.610	-3.012%	176,628	-65.839%
2023-12-19	1.64	1.680	1.610	1.660	+1.220%	119,283	-66.867%
2023-12-18	1.70	1.700	1.620	1.640	-0.606%	175,754	-66.463%
2023-12-15	1.60	1.710	1.550	1.650	+7.143%	472,229	-66.667%
2023-12-14	1.52	1.560	1.480	1.540	+2.667%	232,866	-64.286%
2023-12-13	1.49	1.505	1.460	1.500	+0.671%	87,175	-63.333%
2023-12-12	1.48	1.520	1.470	1.490	+0.676%	139,763	-63.087%
2023-12-11	1.52	1.520	1.470	1.480	-3.896%	138,658	-62.838%
2023-12-08	1.50	1.550	1.470	1.540	+3.356%	144,712	-64.286%
2023-12-07	1.53	1.530	1.460	1.490	-1.974%	188,628	-63.087%
2023-12-06	1.51	1.540	1.500	1.520	-2.564%	93,849	-63.816%
2023-12-05	1.56	1.575	1.490	1.560	-3.704%	131,127	-64.744%
2023-12-04	1.55	1.620	1.545	1.620	+2.532%	153,278	-66.049%
2023-12-01	1.51	1.610	1.490	1.580	+3.268%	162,007	-65.190%
2023-11-30	1.50	1.540	1.480	1.530	+1.325%	83,005	-64.052%
2023-11-29	1.50	1.510	1.490	1.510	0.000%	92,365	-63.576%
2023-11-28	1.54	1.540	1.490	1.510	0.000%	199,460	-63.576%
2023-11-27	1.53	1.530	1.500	1.510	-3.205%	91,563	-63.576%
2023-11-24	1.57	1.580	1.540	1.560	+2.632%	60,633	-64.744%
2023-11-23	1.52	1.580	1.520	1.520	-1.299%	54,924	-63.816%
2023-11-22	1.59	1.590	1.530	1.540	-1.911%	63,883	-64.286%
2023-11-21	1.61	1.620	1.550	1.570	-3.086%	102,075	-64.968%
2023-11-20	1.62	1.650	1.590	1.620	+0.621%	87,312	-66.049%
2023-11-17	1.57	1.620	1.560	1.610	0.000%	186,685	-65.839%
2023-11-16	1.63	1.700	1.580	1.610	-1.829%	137,213	-65.839%
2023-11-15	1.65	1.740	1.630	1.640	+1.863%	317,501	-66.463%
2023-11-14	1.69	1.710	1.560	1.610	-6.395%	229,314	-65.839%
2023-11-13	1.52	1.725	1.480	1.720	+14.667%	283,503	-68.023%
2023-11-10	1.51	1.510	1.460	1.500	0.000%	146,398	-63.333%
2023-11-09	1.51	1.530	1.500	1.500	+1.351%	118,022	-63.333%
2023-11-08	1.62	1.620	1.460	1.480	-8.642%	400,229	-62.838%
2023-11-07	1.57	1.620	1.520	1.620	0.000%	79,008	-66.049%
2023-11-06	1.68	1.680	1.590	1.620	-4.142%	223,858	-66.049%
2023-11-03	1.70	1.720	1.680	1.690	+1.807%	110,939	-67.456%
2023-11-02	1.77	1.770	1.650	1.660	-4.046%	131,555	-66.867%
2023-11-01	1.74	1.760	1.590	1.730	+2.976%	290,694	-68.208%
2023-10-31	1.50	1.740	1.470	1.680	+15.862%	353,134	-67.262%
2023-10-30	1.52	1.520	1.450	1.450	-2.027%	153,380	-62.069%
2023-10-27	1.52	1.520	1.450	1.480	-1.333%	100,454	-62.838%
2023-10-26	1.49	1.520	1.460	1.500	+1.351%	67,421	-63.333%
2023-10-25	1.52	1.535	1.480	1.480	-2.632%	111,889	-62.838%
2023-10-24	1.46	1.540	1.390	1.520	+4.110%	154,963	-63.816%
2023-10-23	1.51	1.520	1.440	1.460	-5.806%	216,260	-62.329%
2023-10-20	1.53	1.580	1.480	1.550	-1.274%	255,504	-64.516%
2023-10-19	1.65	1.660	1.550	1.570	-4.848%	269,034	-64.968%
2023-10-18	1.68	1.690	1.650	1.650	-1.198%	209,260	-66.667%
2023-10-17	1.71	1.710	1.660	1.670	-2.339%	121,101	-67.066%
2023-10-16	1.69	1.740	1.670	1.710	+2.395%	126,688	-67.836%
2023-10-13	1.75	1.750	1.670	1.670	-2.907%	176,625	-67.066%
2023-10-12	1.79	1.810	1.720	1.720	-3.911%	125,505	-68.023%
2023-10-11	1.83	1.830	1.765	1.790	-1.648%	86,480	-69.274%
2023-10-10	1.80	1.840	1.790	1.820	-1.087%	117,818	-69.780%
2023-10-06	1.78	1.850	1.760	1.840	+3.371%	125,633	-70.109%
2023-10-05	1.83	1.830	1.770	1.780	-2.198%	68,388	-69.101%
2023-10-04	1.88	1.880	1.775	1.820	-3.704%	255,134	-69.780%
2023-10-03	1.88	1.895	1.860	1.890	-0.526%	58,969	-70.899%
2023-10-02	1.96	1.960	1.840	1.900	-3.061%	95,520	-71.053%
2023-09-29	1.97	1.970	1.910	1.960	-0.508%	57,496	-71.939%
2023-09-28	1.89	1.990	1.870	1.970	+3.141%	221,325	-72.081%
2023-09-27	1.93	1.930	1.835	1.910	0.000%	126,219	-71.204%
2023-09-26	1.86	1.920	1.860	1.910	+0.526%	141,161	-71.204%
2023-09-25	1.91	1.910	1.850	1.900	-0.524%	128,514	-71.053%
2023-09-22	1.90	1.940	1.860	1.910	+3.804%	129,387	-71.204%
2023-09-21	1.89	1.890	1.790	1.840	-3.158%	201,867	-70.109%
2023-09-20	1.99	1.990	1.900	1.900	-4.040%	116,931	-71.053%
2023-09-19	2.02	2.020	1.930	1.980	-2.941%	144,932	-72.222%
2023-09-18	2.15	2.150	1.990	2.040	-4.225%	191,461	-73.039%
2023-09-15	2.14	2.200	2.070	2.130	-0.467%	178,299	-74.178%
2023-09-14	2.03	2.140	2.020	2.140	+6.468%	297,375	-74.299%
2023-09-13	2.00	2.010	1.940	2.010	+0.500%	109,161	-72.637%
2023-09-12	2.03	2.030	1.935	2.000	-2.913%	165,612	-72.500%
2023-09-11	2.02	2.060	1.970	2.060	+4.569%	182,720	-73.301%
2023-09-08	2.14	2.150	1.950	1.970	-7.512%	156,661	-72.081%
2023-09-07	1.95	2.130	1.900	2.130	+10.938%	363,190	-74.178%
2023-09-06	2.09	2.090	1.905	1.920	-11.111%	519,787	-71.354%
2023-09-05	2.31	2.360	2.050	2.160	-4.000%	643,618	-74.537%
2023-09-01	2.18	2.290	2.120	2.250	+4.167%	340,694	-75.556%
2023-08-31	2.13	2.200	2.070	2.160	+2.857%	389,568	-74.537%
2023-08-30	2.18	2.180	2.060	2.100	-1.869%	233,654	-73.810%
2023-08-29	1.91	2.200	1.860	2.140	+14.439%	1,211,700	-74.299%
2023-08-28	1.64	1.900	1.640	1.870	+14.024%	694,411	-70.588%
2023-08-25	1.68	1.680	1.610	1.640	-1.205%	119,071	-66.463%
2023-08-24	1.73	1.730	1.630	1.660	-2.353%	257,984	-66.867%
2023-08-23	1.69	1.740	1.670	1.700	+0.592%	238,674	-67.647%
2023-08-22	1.73	1.740	1.650	1.690	-2.312%	296,431	-67.456%
2023-08-21	1.70	1.730	1.670	1.730	+2.976%	254,299	-68.208%
2023-08-18	1.65	1.690	1.630	1.680	+1.818%	134,304	-67.262%
2023-08-17	1.69	1.690	1.630	1.650	-2.367%	174,641	-66.667%
2023-08-16	1.72	1.750	1.670	1.690	-1.744%	420,532	-67.456%
2023-08-15	1.67	1.760	1.630	1.720	+2.381%	207,541	-68.023%
2023-08-14	1.71	1.760	1.610	1.680	-5.085%	427,366	-67.262%
2023-08-11	1.70	1.780	1.550	1.770	-2.210%	1,306,259	-68.927%
2023-08-10	1.89	1.890	1.760	1.810	-5.236%	767,712	-69.613%
2023-08-09	2.03	2.030	1.910	1.910	-6.829%	417,038	-71.204%
2023-08-08	2.30	2.300	1.980	2.050	-11.638%	690,962	-73.171%
2023-08-04	2.33	2.380	2.300	2.320	-0.429%	114,435	-76.293%
2023-08-03	2.36	2.360	2.280	2.330	-1.271%	113,188	-76.395%
2023-08-02	2.45	2.450	2.310	2.360	-4.065%	228,874	-76.695%
2023-08-01	2.48	2.540	2.460	2.460	-3.150%	146,681	-77.642%
2023-07-31	2.50	2.550	2.470	2.540	-0.392%	316,462	-78.346%
2023-07-28	2.53	2.550	2.470	2.550	+2.410%	129,672	-78.431%
2023-07-27	2.56	2.600	2.450	2.490	-3.488%	298,804	-77.912%
2023-07-26	2.59	2.630	2.570	2.580	0.000%	118,168	-78.682%
2023-07-25	2.60	2.600	2.570	2.580	-1.527%	132,235	-78.682%
2023-07-24	2.65	2.690	2.570	2.620	-1.873%	120,666	-79.008%
2023-07-21	2.66	2.700	2.610	2.670	0.000%	253,616	-79.401%
2023-07-20	2.65	2.670	2.630	2.670	-1.111%	110,449	-79.401%
2023-07-19	2.70	2.700	2.670	2.700	-1.099%	97,811	-79.630%
2023-07-18	2.70	2.730	2.670	2.730	+0.738%	104,709	-79.853%
2023-07-17	2.69	2.720	2.670	2.710	+1.119%	87,654	-79.705%
2023-07-14	2.79	2.790	2.670	2.680	-5.634%	172,606	-79.478%
2023-07-13	2.72	2.850	2.720	2.840	+4.412%	207,362	-80.634%
2023-07-12	2.62	2.740	2.620	2.720	+4.215%	235,127	-79.779%
2023-07-11	2.63	2.635	2.580	2.610	-0.382%	197,620	-78.927%
2023-07-10	2.63	2.670	2.620	2.620	-1.504%	95,144	-79.008%
2023-07-07	2.60	2.675	2.590	2.660	+1.916%	159,504	-79.323%
2023-07-06	2.65	2.650	2.580	2.610	-3.333%	210,968	-78.927%
2023-07-05	2.70	2.700	2.650	2.700	-0.369%	125,240	-79.630%
2023-07-04	2.65	2.710	2.640	2.710	+1.880%	154,741	-79.705%
2023-06-30	2.65	2.685	2.610	2.660	+1.527%	258,826	-79.323%
2023-06-29	2.68	2.700	2.605	2.620	-2.963%	162,050	-79.008%
2023-06-28	2.65	2.710	2.650	2.700	-0.369%	142,063	-79.630%
2023-06-27	2.60	2.755	2.550	2.710	+2.264%	458,150	-79.705%
2023-06-26	2.68	2.770	2.650	2.650	-1.119%	123,461	-79.245%
2023-06-23	2.75	2.750	2.660	2.680	-3.074%	154,934	-79.478%
2023-06-22	2.80	2.800	2.740	2.765	-3.993%	175,956	-80.108%
2023-06-21	2.93	2.930	2.760	2.880	-1.031%	249,615	-80.903%
2023-06-20	2.82	2.950	2.760	2.910	+3.929%	334,097	-81.100%
2023-06-19	2.80	2.860	2.760	2.800	-0.709%	59,707	-80.357%
2023-06-16	2.73	2.850	2.670	2.820	+2.920%	320,390	-80.496%
2023-06-15	2.76	2.770	2.620	2.740	-1.439%	574,505	-79.927%
2023-06-14	2.94	2.950	2.780	2.780	-5.763%	390,855	-80.216%
2023-06-13	3.00	3.090	2.840	2.950	0.000%	512,678	-81.356%
2023-06-12	2.62	2.970	2.620	2.950	+15.234%	829,407	-81.356%
2023-06-09	2.62	2.620	2.520	2.560	-1.916%	153,961	-78.516%
2023-06-08	2.65	2.650	2.580	2.610	-1.136%	129,342	-78.927%
2023-06-07	2.61	2.680	2.580	2.640	+1.538%	293,787	-79.167%
2023-06-06	2.64	2.640	2.575	2.600	-2.985%	161,815	-78.846%
2023-06-05	2.64	2.690	2.600	2.680	+1.901%	165,272	-79.478%
2023-06-02	2.68	2.700	2.575	2.630	-1.498%	308,357	-79.087%
2023-06-01	2.50	2.695	2.450	2.670	+6.800%	297,285	-79.401%
2023-05-31	2.53	2.530	2.420	2.500	-1.575%	156,265	-78.000%
2023-05-30	2.64	2.640	2.510	2.540	-4.151%	178,920	-78.346%
2023-05-29	2.66	2.680	2.590	2.650	-0.376%	122,715	-79.245%
2023-05-26	2.68	2.700	2.650	2.660	0.000%	150,860	-79.323%
2023-05-25	2.76	2.770	2.650	2.660	-4.317%	240,847	-79.323%
2023-05-24	2.80	2.830	2.760	2.780	-1.767%	106,719	-80.216%
2023-05-23	2.84	2.900	2.810	2.830	+1.434%	145,321	-80.565%
2023-05-19	2.82	2.820	2.750	2.790	-1.064%	43,830	-80.287%
2023-05-18	2.81	2.820	2.720	2.820	+0.356%	162,699	-80.496%
2023-05-17	2.82	2.830	2.750	2.810	0.000%	108,301	-80.427%
2023-05-16	2.82	2.820	2.760	2.810	-1.748%	197,989	-80.427%
2023-05-15	2.90	2.900	2.825	2.860	-1.379%	115,993	-80.769%
2023-05-12	2.91	2.960	2.840	2.900	+0.694%	124,348	-81.034%
2023-05-11	3.00	3.080	2.870	2.880	-3.356%	278,482	-80.903%
2023-05-10	2.80	3.080	2.800	2.980	+7.581%	508,418	-81.544%
2023-05-09	2.81	2.810	2.740	2.770	-1.773%	133,894	-80.144%
2023-05-08	2.83	2.865	2.790	2.820	+0.714%	118,685	-80.496%
2023-05-05	2.79	2.840	2.740	2.800	+1.449%	88,887	-80.357%
2023-05-04	2.75	2.830	2.735	2.760	+0.364%	152,615	-80.072%
2023-05-03	2.79	2.890	2.750	2.750	-1.434%	231,491	-80.000%
2023-05-02	2.88	2.880	2.760	2.790	-3.460%	149,369	-80.287%
2023-05-01	2.90	2.920	2.860	2.890	-0.345%	102,881	-80.969%
2023-04-28	2.74	2.900	2.730	2.900	+3.571%	603,280	-81.034%
2023-04-27	2.77	2.890	2.710	2.800	+0.358%	337,080	-80.357%
2023-04-26	2.86	2.860	2.740	2.790	-3.460%	239,727	-80.287%
2023-04-25	2.85	2.900	2.800	2.890	+1.404%	253,984	-80.969%
2023-04-24	2.90	2.940	2.830	2.850	-2.730%	171,563	-80.702%
2023-04-21	2.95	2.950	2.880	2.930	-2.333%	294,750	-81.229%
2023-04-20	3.04	3.040	2.920	3.000	-0.332%	157,554	-81.667%
2023-04-19	3.01	3.045	2.920	3.010	-1.954%	265,366	-81.728%
2023-04-18	3.06	3.080	3.010	3.070	-0.325%	163,544	-82.085%
2023-04-17	3.08	3.115	2.980	3.080	-2.222%	276,695	-82.143%
2023-04-14	3.33	3.330	3.110	3.150	-5.405%	195,995	-82.540%
2023-04-13	3.24	3.330	3.210	3.330	+4.717%	305,990	-83.483%
2023-04-12	3.18	3.250	3.110	3.180	+6.711%	502,100	-82.704%
2023-04-11	2.71	3.025	2.710	2.980	+7.971%	394,189	-81.544%
2023-04-10	2.66	2.810	2.640	2.760	+1.845%	143,570	-80.072%
2023-04-06	2.68	2.720	2.610	2.710	-0.733%	223,958	-79.705%
2023-04-05	2.76	2.760	2.610	2.730	-3.873%	432,650	-79.853%
2023-04-04	2.99	2.990	2.750	2.840	-4.054%	607,905	-80.634%
2023-04-03	3.09	3.090	2.940	2.960	-5.431%	410,908	-81.419%
2023-03-31	3.13	3.130	2.990	3.130	+1.294%	216,511	-82.428%
2023-03-30	3.20	3.210	3.050	3.090	-2.830%	287,726	-82.201%
2023-03-29	3.23	3.280	3.125	3.180	-2.154%	552,200	-82.704%
2023-03-28	3.20	3.330	3.140	3.250	+1.562%	291,125	-83.077%
2023-03-27	3.25	3.250	3.130	3.200	-1.538%	241,459	-82.813%
2023-03-24	3.13	3.260	3.100	3.250	+0.932%	356,731	-83.077%
2023-03-23	3.23	3.275	3.160	3.220	+1.899%	243,460	-82.919%
2023-03-22	3.37	3.370	3.160	3.160	-6.231%	263,090	-82.595%
2023-03-21	3.19	3.370	3.140	3.370	+7.668%	279,151	-83.680%
2023-03-20	3.15	3.170	3.060	3.130	-2.188%	255,404	-82.428%
2023-03-17	3.17	3.240	3.130	3.200	-4.478%	337,872	-82.813%
2023-03-16	3.20	3.350	3.100	3.350	+3.395%	341,557	-83.582%
2023-03-15	3.28	3.290	3.120	3.240	-3.858%	690,725	-83.025%
2023-03-14	3.32	3.560	3.310	3.370	+4.012%	772,731	-83.680%
2023-03-13	3.11	3.260	2.960	3.240	-0.613%	809,702	-83.025%
2023-03-10	3.35	3.420	3.260	3.260	-4.118%	539,552	-83.129%
2023-03-09	3.60	3.620	3.340	3.400	-6.849%	678,943	-83.824%
2023-03-08	3.87	3.870	3.650	3.650	-3.694%	296,940	-84.932%
2023-03-07	3.85	3.940	3.760	3.790	-3.562%	272,839	-85.488%
2023-03-06	4.05	4.090	3.880	3.930	-3.440%	340,560	-86.005%
2023-03-03	3.93	4.080	3.920	4.070	+4.092%	473,254	-86.486%
2023-03-02	3.82	3.970	3.780	3.910	+0.256%	288,486	-85.934%
2023-03-01	3.89	3.940	3.780	3.900	+1.828%	376,435	-85.897%
2023-02-28	3.85	3.900	3.760	3.830	0.000%	328,696	-85.640%
2023-02-27	3.67	3.895	3.630	3.830	+6.685%	601,880	-85.640%
2023-02-24	3.65	3.690	3.580	3.590	-7.949%	695,873	-84.680%
2023-02-23	4.14	4.140	3.660	3.900	-7.143%	1,172,882	-85.897%
2023-02-22	4.22	4.290	4.080	4.200	-2.098%	358,285	-86.905%
2023-02-21	4.28	4.310	4.150	4.290	+1.418%	435,263	-87.179%
2023-02-17	4.14	4.260	4.070	4.230	-0.471%	344,711	-86.998%
2023-02-16	4.12	4.320	4.100	4.250	+2.410%	619,265	-87.059%
2023-02-15	4.17	4.210	4.100	4.150	-1.891%	435,881	-86.747%
2023-02-14	4.25	4.280	4.150	4.230	-2.759%	544,167	-86.998%
2023-02-13	4.57	4.570	4.340	4.350	-4.814%	550,538	-87.356%
2023-02-10	4.65	4.650	4.500	4.570	-3.586%	568,907	-87.965%
2023-02-09	4.80	4.800	4.700	4.740	-0.629%	475,949	-88.397%
2023-02-08	4.72	4.800	4.670	4.770	+2.141%	839,204	-88.470%
2023-02-07	4.39	4.710	4.320	4.670	+10.142%	1,255,982	-88.223%
2023-02-06	4.50	4.500	4.220	4.240	-9.208%	917,909	-87.028%

.dark-mode .LFqL7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFqL7v{ color: #333333; background-color: white; border: 2px solid #333333; }LIAMERICAN LITHIUM CORPstock CVE

LI
AMERICAN LITHIUM CORP
stock CVE