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

Alpha Lithium Corp (OP: APHLF )

1.104 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 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, 2023 0.9900 1.000 0.9164 0.9684 574,193 -0.02(-2.18%)
May 30, 2023 0.9880 1.000 0.9549 0.9900 437,491 +0.01(+1.25%)
May 26, 2023 0.9300 0.9900 0.9164 0.9778 499,608 +0.05(+5.14%)
May 25, 2023 0.9373 0.9585 0.9100 0.9300 165,120 +0.02(+2.19%)
May 24, 2023 0.9450 0.9925 0.8967 0.9101 568,285 -0.06(-6.56%)
May 23, 2023 0.9140 0.9862 0.9000 0.9740 1,264,974 +0.15(+18.06%)
May 22, 2023 0.8507 0.8507 0.7230 0.8250 173,081 -0.02(-1.79%)
May 19, 2023 0.8531 0.8531 0.8204 0.8400 186,455 -0.01(-0.72%)
May 18, 2023 0.8729 0.8800 0.8438 0.8461 219,875 -0.02(-2.04%)
May 17, 2023 0.8007 0.8638 0.7900 0.8637 174,944 +0.04(+4.95%)
May 16, 2023 0.7997 0.8299 0.7997 0.8230 75,869 +0.01(+1.43%)
May 15, 2023 0.8200 0.8339 0.8091 0.8114 242,743 +0.01(+0.65%)
May 12, 2023 0.7576 0.8159 0.7300 0.8062 527,281 +0.06(+7.51%)
May 11, 2023 0.7250 0.7499 0.7128 0.7499 71,646 +0.02(+2.04%)
May 10, 2023 0.7000 0.7350 0.7000 0.7349 135,813 +0.01(+1.90%)
May 09, 2023 0.7390 0.7433 0.7009 0.7212 141,523 -0.01(-2.01%)
May 08, 2023 0.7000 0.7371 0.7000 0.7360 193,558 +0.01(+0.82%)
May 05, 2023 0.7295 0.7300 0.7100 0.7300 170,119 +0.02(+2.83%)
May 04, 2023 0.7300 0.7300 0.7000 0.7099 87,570 -0.02(-2.08%)
May 03, 2023 0.7220 0.7250 0.7000 0.7250 159,227 +0.01(+0.69%)
May 02, 2023 0.6900 0.7274 0.6900 0.7200 166,151 +0.02(+2.86%)
May 01, 2023 0.7000 0.7280 0.7000 0.7000 216,771 -0.02(-3.33%)
Apr 28, 2023 0.7131 0.7300 0.7044 0.7241 272,340 +0.01(+0.81%)
Apr 27, 2023 0.6910 0.7199 0.6910 0.7183 163,837 +0.00(+0.13%)
Apr 26, 2023 0.7100 0.7250 0.6965 0.7174 128,150 +0.01(+1.04%)
Apr 25, 2023 0.6905 0.7207 0.6900 0.7100 364,339 +0.00(+0.00%)
Apr 24, 2023 0.7001 0.7100 0.6800 0.7100 290,803 +0.01(+1.00%)
Apr 21, 2023 0.6685 0.7074 0.6650 0.7030 451,021 +0.02(+3.38%)
Apr 20, 2023 0.6475 0.6930 0.6475 0.6800 129,092 -0.01(-1.45%)
Apr 19, 2023 0.6811 0.6976 0.6727 0.6900 115,003 -0.01(-1.08%)
Apr 18, 2023 0.6450 0.7000 0.6400 0.6975 336,945 +0.02(+2.57%)
Apr 17, 2023 0.6728 0.6900 0.6728 0.6800 424,495 +0.01(+0.74%)
Apr 14, 2023 0.6401 0.6958 0.6400 0.6750 565,987 +0.02(+2.82%)
Apr 13, 2023 0.6611 0.6742 0.6325 0.6565 324,110 +0.01(+1.39%)
Apr 12, 2023 0.6201 0.6595 0.6020 0.6475 626,504 +0.01(+2.34%)
Apr 11, 2023 0.6401 0.6467 0.6221 0.6327 360,946 -0.02(-2.39%)
Apr 10, 2023 0.6500 0.6600 0.6351 0.6482 243,321 -0.01(-1.79%)
Apr 06, 2023 0.6505 0.6600 0.6430 0.6600 176,153 +0.01(+1.38%)
Apr 05, 2023 0.6500 0.6650 0.6500 0.6510 138,794 -0.00(-0.31%)
Apr 04, 2023 0.6500 0.6700 0.6500 0.6530 189,618 +0.00(+0.46%)
Apr 03, 2023 0.6469 0.6700 0.6400 0.6500 170,742 -0.01(-1.52%)
Mar 31, 2023 0.6500 0.6768 0.6500 0.6600 362,502 +0.00(+0.00%)
Mar 30, 2023 0.6501 0.6700 0.6500 0.6600 212,898 +0.00(+0.00%)
Mar 29, 2023 0.6650 0.6851 0.6600 0.6600 294,203 -0.02(-2.94%)
Mar 28, 2023 0.6900 0.6900 0.6708 0.6800 130,793 -0.00(-0.12%)
Mar 27, 2023 0.6730 0.6966 0.6601 0.6808 147,196 +0.01(+1.19%)
Mar 24, 2023 0.7000 0.7000 0.6700 0.6728 186,242 -0.01(-1.06%)
Mar 23, 2023 0.6710 0.6938 0.6710 0.6800 139,264 +0.00(+0.43%)
Mar 22, 2023 0.7000 0.7000 0.6550 0.6771 289,152 -0.01(-2.05%)
Mar 21, 2023 0.6850 0.7030 0.6849 0.6913 228,003 -0.00(-0.27%)
Mar 20, 2023 0.7058 0.7167 0.6850 0.6932 244,247 -0.02(-3.18%)
Mar 17, 2023 0.7223 0.7292 0.7013 0.7160 119,980 -0.01(-0.87%)
Mar 16, 2023 0.7114 0.7277 0.6800 0.7223 240,533 +0.03(+4.23%)
Mar 15, 2023 0.7623 0.7800 0.6840 0.6930 208,401 -0.06(-7.60%)
Mar 14, 2023 0.6750 0.7500 0.6750 0.7500 230,898 +0.06(+9.33%)
Mar 13, 2023 0.7100 0.7224 0.6860 0.6860 216,954 -0.02(-2.18%)
Mar 10, 2023 0.7113 0.7575 0.7000 0.7013 176,010 -0.01(-1.41%)
Mar 09, 2023 0.6627 0.7400 0.6605 0.7113 433,135 +0.04(+5.38%)
Mar 08, 2023 0.7400 0.7486 0.6601 0.6750 595,319 -0.06(-7.79%)
Mar 07, 2023 0.7600 0.7800 0.7201 0.7320 446,913 -0.04(-5.65%)
Mar 06, 2023 0.7550 0.7949 0.7550 0.7758 380,348 -0.00(-0.54%)
Mar 03, 2023 0.7800 0.7800 0.7551 0.7800 314,364 +0.01(+1.30%)
Mar 02, 2023 0.7557 0.7800 0.7557 0.7700 132,050 -0.01(-1.60%)
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.