Mercados españoles cerrados

American Lithium Corp. (LI.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
0,7600-0,0300 (-3,80%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20240,78000,80000,76000,76000,760031.600
27 jun 20240,76000,80000,75000,79000,7900103.700
26 jun 20240,73000,75000,73000,75000,750040.400
25 jun 20240,76000,76000,72000,73000,7300118.000
24 jun 20240,81000,81000,76000,77000,770049.600
21 jun 20240,80000,80000,79000,79000,790075.700
20 jun 20240,79000,83000,78000,82000,820076.400
19 jun 20240,79000,79000,78000,79000,790014.700
18 jun 20240,80000,81000,78000,81000,8100105.200
17 jun 20240,87000,87000,78000,78000,780098.800
14 jun 20240,82000,88000,79000,88000,880082.100
13 jun 20240,82000,82000,79000,80000,8000169.000
12 jun 20240,86000,87000,83000,83000,830067.700
11 jun 20240,89000,90000,84000,84000,8400127.800
10 jun 20240,92000,92000,89000,89000,8900137.600
07 jun 20240,93000,94000,91000,91000,910048.900
06 jun 20240,92000,94000,90000,93000,930081.100
05 jun 20240,91000,92000,89000,89000,890079.600
04 jun 20240,92000,92000,90000,90000,900058.600
03 jun 20240,96000,98000,92000,92000,920080.000
31 may 20240,96000,97000,92000,94000,940086.200
30 may 20240,94000,99000,94000,94000,9400123.000
29 may 20240,95000,98000,92000,98000,9800120.100
28 may 20241,00001,00000,94000,97000,9700191.500
27 may 20241,01001,01000,97000,98000,980016.800
24 may 20240,99001,00000,96001,00001,0000129.600
23 may 20241,00001,03000,96001,00001,0000176.900
22 may 20241,03001,08000,97001,02001,0200148.700
21 may 20241,10001,16001,04001,05001,0500450.500
17 may 20241,00001,05000,97001,05001,0500398.600
16 may 20240,91000,97000,90000,97000,9700125.500
15 may 20240,93000,93000,90000,93000,9300108.700
14 may 20240,89000,95000,89000,93000,9300114.300
13 may 20240,93000,96000,91000,91000,9100164.300
10 may 20240,89000,96000,89000,92000,9200320.500
09 may 20240,84000,89000,84000,86000,8600140.000
08 may 20240,88000,88000,84000,84000,8400152.000
07 may 20240,88000,88000,86000,87000,870076.900
06 may 20240,93000,93000,88000,90000,900055.100
03 may 20240,93000,94000,89000,93000,9300138.400
02 may 20240,90000,94000,87000,93000,9300398.400
01 may 20240,83000,85000,82000,85000,850099.700
30 abr 20240,81000,84000,81000,83000,8300417.400
29 abr 20240,75000,80000,75000,79000,7900376.800
26 abr 20240,74000,76000,72000,72000,7200155.500
25 abr 20240,74000,76000,72000,74000,740098.300
24 abr 20240,72000,76000,71000,74000,7400266.800
23 abr 20240,66000,72000,64000,72000,7200458.600
22 abr 20240,72000,72000,66000,69000,6900596.000
19 abr 20240,76000,76000,72000,75000,7500263.500
18 abr 20240,80000,80000,75000,78000,7800225.500
17 abr 20240,83000,84000,80000,81000,810090.600
16 abr 20240,86000,86000,80000,82000,8200326.100
15 abr 20240,93000,93000,85000,88000,8800323.700
12 abr 20240,92000,94000,91000,91000,9100263.500
11 abr 20240,93000,94000,92000,94000,9400116.700
10 abr 20240,95000,95000,90000,94000,9400223.300
09 abr 20240,98000,98000,95000,97000,9700108.300
08 abr 20240,97000,99000,96000,98000,9800134.000
05 abr 20240,98000,99000,97000,99000,990083.200
04 abr 20240,97000,99000,96000,96000,9600106.100
03 abr 20240,95000,98000,95000,98000,9800211.600
02 abr 20240,94000,97000,93000,96000,9600248.900
01 abr 20240,92000,95000,91000,94000,9400122.900
28 mar 20240,91000,94000,90000,92000,9200305.400
27 mar 20240,92000,93000,90000,90000,9000439.700
26 mar 20240,94000,94000,91000,91000,9100109.900
25 mar 20240,93000,95000,92000,93000,930090.400
22 mar 20240,92000,95000,92000,95000,9500129.100
21 mar 20240,95000,95000,93000,94000,9400134.300
20 mar 20240,93000,98000,91000,97000,9700219.600
19 mar 20240,95000,96000,93000,93000,9300130.000
18 mar 20240,96000,98000,94000,96000,9600180.000
15 mar 20241,01001,01000,95000,96000,9600228.500
14 mar 20241,03001,03000,95001,00001,0000656.100
13 mar 20241,01001,05001,01001,03001,0300128.100
12 mar 20241,04001,04001,00001,03001,0300117.100
11 mar 20241,08001,11001,03001,04001,040069.300
08 mar 20241,09001,13001,04001,07001,0700163.600
07 mar 20241,06001,13001,06001,09001,0900212.800
06 mar 20240,97001,06000,97001,06001,0600178.200
05 mar 20241,00001,01000,96000,98000,9800237.900
04 mar 20241,13001,14001,01001,03001,0300328.700
01 mar 20241,01001,13000,98001,10001,1000599.800
29 feb 20240,96001,00000,94000,97000,9700224.300
28 feb 20240,95000,96000,92000,94000,9400203.800
27 feb 20240,92000,95000,90000,95000,9500221.400
26 feb 20240,92000,97000,92000,92000,9200103.600
23 feb 20240,94000,98000,90000,93000,9300243.100
22 feb 20241,01001,02000,95000,95000,9500260.900
21 feb 20241,02001,02000,99000,99000,990095.700
20 feb 20241,07001,07001,01001,03001,0300237.200
16 feb 20240,99001,06000,98001,04001,0400203.900
15 feb 20240,99000,99000,97000,97000,970030.700
14 feb 20240,99000,99000,96000,99000,9900137.800
13 feb 20241,00001,01000,96000,96000,9600244.500
12 feb 20241,05001,08001,00001,01001,0100300.700
09 feb 20240,99001,05000,97001,05001,0500350.400
08 feb 20240,98000,98000,95000,98000,9800195.300
07 feb 20241,02001,02000,97000,98000,9800205.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...