American Lithium Corp Historical Data - 5LA1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
American Lithium Corp (5LA1)
American Lithium Corp (5LA1) Historical

American Lithium Corp (5LA1)

0.325

-0.0204

(-5.91%)

Closed 02 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0626	-16.1506707946	0.3876	0.39	0.323	176108	0.35410351	DE
4	-0.0678	-17.2606924644	0.3928	0.4478	0.323	145075	0.38497247	DE
12	-0.3535	-52.1002210759	0.6785	0.73	0.3202	222393	0.45737041	DE
26	-0.0828	-20.3040706229	0.4078	1.068	0.2942	266837	0.58855699	DE
52	-0.575	-63.8888888889	0.9	1.068	0.2942	205266	0.60234915	DE
156	-1.114	-77.4148714385	1.439	1.619	0.2942	201633	0.75512708	DE
260	-1.114	-77.4148714385	1.439	1.619	0.2942	201633	0.75512708	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	0.323	-0.0196	-5.72	0.3486	0.39	0.323	168888
1738272420	0.3426	-0.0062	-1.78	0.3488	0.3488	0.3287999	269215
1738186020	0.3488	-0.0078	-2.19	0.3444	0.357	0.3332	184113
1738099620	0.3565999	-0.0118	-3.20	0.3684	0.3714	0.35	211747
1738013220	0.3684	-0.0074	-1.97	0.3762	0.3878	0.36	152710
1737754020	0.3758	-0.0122	-3.14	0.3876	0.3878	0.3758	62753
1737667620	0.388	0.0248	6.83	0.3652	0.388	0.3642	93610
1737581220	0.3632	-0.0168	-4.42	0.3806	0.3958	0.3632	210348
1737494820	0.38	-0.0054	-1.40	0.38	0.3802	0.3602	214128
1737408420	0.3854	0.0092	2.45	0.3902	0.3902	0.3701999	128664
1737149220	0.3762	0.0012	0.32	0.3904	0.3904	0.3752	77610
1737062820	0.375	-0.015	-3.85	0.3983999	0.3983999	0.375	70653
1736976420	0.39	0.0002	0.05	0.3972	0.4069999	0.3752	68691
1736890020	0.3898	-0.008	-2.01	0.3943999	0.4038	0.3752	103547
1736803620	0.3978	0.0066	1.69	0.3973999	0.4052	0.3817999	102179
1736544420	0.3912	-0.0226	-5.46	0.4138	0.4138	0.3912	134871
1736458020	0.4138	0.0134	3.35	0.4006	0.4148	0.4006	42493
1736371620	0.4004	0.0004	0.10	0.4212	0.4298	0.4004	132569
1736285220	0.4	-0.0408	-9.26	0.4302	0.4478	0.4	110624
1736198820	0.4408	0.0118	2.75	0.4198	0.4476	0.4032	217545
1735939620	0.429	0.0258	6.40	0.3928	0.4442	0.3928	313427
1735853220	0.4032	-0.0168	-4.00	0.3796	0.4104	0.377	629630
1735594020	0.42	0.0446	11.88	0.38	0.425	0.3742	486956
1735334820	0.3754	0.0054	1.46	0.366	0.3998	0.3512	381249
1734989220	0.37	0.0204	5.84	0.3548	0.3748	0.3398	201133
1734730020	0.3496	0.0176	5.30	0.3364	0.3498	0.3362	86195
1734643620	0.332	-0.0004	-0.12	0.3378	0.35	0.3216	264474
1734557220	0.3323999	-0.0152	-4.37	0.3382	0.3594	0.3313999	143368
1734470820	0.3476	-0.0106	-2.96	0.3452	0.3688	0.3202	480635
1734384420	0.3582	-0.0198	-5.24	0.382	0.3842	0.3408	780192
1734125220	0.378	-0.022	-5.50	0.4	0.4188	0.3602	272015
1734038820	0.4	-0.01	-2.44	0.4174	0.4306	0.3842	422966
1733952420	0.4099999	-0.18	-30.51	0.5495	0.55	0.3902	1622604
1733866020	0.59	-0.0085	-1.42	0.5925	0.626	0.5805	96416
1733779620	0.5985	0.053	9.72	0.5435	0.6254999	0.527	182232
1733520420	0.5455	-0.0225	-3.96	0.5525	0.5745	0.5455	141840
1733434020	0.5679999	-0.0145	-2.49	0.5749999	0.5795	0.55	172812
1733347620	0.5825	-0.013	-2.18	0.5905	0.592	0.5505	285755
1733261220	0.5955	-0.0295	-4.72	0.635	0.635	0.5905	152768
1733174820	0.625	0.004	0.64	0.6105	0.649	0.6105	159936
1732915620	0.621	-0.0155	-2.44	0.6495	0.6495	0.6205	86495
1732829220	0.6364999	0.0084999	1.35	0.6515	0.6515	0.6304999	22701
1732742820	0.628	-0.012	-1.88	0.6225	0.6545	0.622	81543
1732656420	0.64	-0.011	-1.69	0.6434999	0.6635	0.632	50273
1732570020	0.651	-0.036	-5.24	0.665	0.6805	0.645	171697
1732310820	0.687	0.007	1.03	0.6975	0.699	0.6595	58753
1732224420	0.68	-0.01	-1.45	0.653	0.716	0.653	171125
1732138020	0.6899999	0.0384999	5.91	0.6465	0.6975	0.6205	99069
1732051620	0.6515	0.0055	0.85	0.67	0.698	0.65	119117
1731965220	0.646	-0.012	-1.82	0.6835	0.704	0.6424999	51093
1731705960	0.658	-0.0085	-1.28	0.6575	0.6889999	0.6565	112423
1731619560	0.6665	-0.0475	-6.65	0.6969999	0.7205	0.666	173905
1731533160	0.714	0.034	5.00	0.7	0.714	0.652	83216
1731446820	0.68	0.054	8.63	0.6125	0.73	0.5815	388299
1731360420	0.626	-0.034	-5.15	0.6535	0.683	0.56	569240
1731101220	0.66	-0.01	-1.49	0.6785	0.6785	0.6294999	128009
1731014760	0.67	0.0165	2.52	0.6535	0.6879999	0.653	171826
1730928360	0.6535	-0.021	-3.11	0.6895	0.6895	0.605	448110
1730841960	0.6745	0.0245	3.77	0.644	0.6745	0.6225	50301
1730755560	0.65	-0.0485	-6.94	0.7025	0.7025	0.6145	118041

American Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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