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, 2022 0.8174 0.8300 0.7980 0.8100 534,600 -0.01(-1.22%)
May 27, 2022 0.8200 0.8500 0.8100 0.8200 550,541 -0.00(-0.59%)
May 26, 2022 0.8035 0.8379 0.7900 0.8249 572,050 +0.02(+2.60%)
May 25, 2022 0.8000 0.8200 0.7705 0.8040 363,866 -0.01(-0.74%)
May 24, 2022 0.8000 0.8400 0.7800 0.8100 416,731 -0.02(-2.29%)
May 23, 2022 0.8000 0.8680 0.8000 0.8290 618,103 +0.03(+3.48%)
May 20, 2022 0.7900 0.8200 0.7879 0.8011 654,961 +0.00(+0.53%)
May 19, 2022 0.7937 0.8000 0.7700 0.7969 448,317 +0.03(+3.49%)
May 18, 2022 0.8240 0.8240 0.7506 0.7700 742,655 -0.05(-6.07%)
May 17, 2022 0.7800 0.8200 0.7800 0.8198 626,204 +0.04(+5.10%)
May 16, 2022 0.6000 0.8100 0.6000 0.7800 642,485 +0.02(+2.63%)
May 13, 2022 0.7600 0.8100 0.7580 0.7600 489,879 +0.00(+0.00%)
May 12, 2022 0.8100 0.8400 0.7251 0.7600 781,635 -0.03(-3.80%)
May 11, 2022 0.7839 0.8800 0.7600 0.7900 597,432 +0.02(+2.36%)
May 10, 2022 0.7457 0.8000 0.7100 0.7718 681,371 +0.04(+5.44%)
May 09, 2022 0.7817 0.8100 0.7257 0.7320 581,970 -0.06(-7.61%)
May 06, 2022 0.8500 0.8500 0.7450 0.7923 712,919 -0.04(-4.54%)
May 05, 2022 0.8900 0.8999 0.8200 0.8300 995,121 -0.03(-3.40%)
May 04, 2022 0.7983 0.8825 0.7983 0.8592 765,727 +0.05(+6.07%)
May 03, 2022 0.8200 0.8296 0.7820 0.8100 521,426 +0.02(+2.53%)
May 02, 2022 0.7600 0.8000 0.6000 0.7900 1,180,661 +0.06(+7.85%)
Apr 29, 2022 0.8200 0.8200 0.7325 0.7325 385,406 -0.03(-3.62%)
Apr 28, 2022 0.7800 0.7800 0.6600 0.7600 355,767 +0.02(+2.94%)
Apr 27, 2022 0.8000 0.8000 0.7180 0.7383 329,628 +0.02(+2.54%)
Apr 26, 2022 0.8296 0.8296 0.7100 0.7200 375,399 +0.00(+0.00%)
Apr 25, 2022 0.8000 0.8200 0.6800 0.7200 476,219 +0.00(+0.64%)
Apr 22, 2022 0.7470 0.7600 0.7000 0.7154 317,104 -0.04(-5.87%)
Apr 21, 2022 0.7800 0.8100 0.7401 0.7600 457,594 -0.04(-5.47%)
Apr 20, 2022 0.8000 0.8300 0.7900 0.8040 309,250 +0.01(+1.39%)
Apr 19, 2022 0.7450 0.7986 0.7000 0.7930 500,728 +0.03(+3.93%)
Apr 18, 2022 0.8000 0.8000 0.7500 0.7630 414,016 -0.02(-2.18%)
Apr 14, 2022 0.8055 0.8300 0.7800 0.7800 169,066 -0.01(-1.70%)
Apr 13, 2022 0.7900 0.8100 0.7660 0.7935 350,311 +0.02(+2.86%)
Apr 12, 2022 0.8200 0.8200 0.7600 0.7714 177,455 -0.00(-0.53%)
Apr 11, 2022 0.7500 0.8199 0.7500 0.7755 219,114 -0.01(-0.86%)
Apr 08, 2022 0.7900 0.8000 0.7600 0.7822 279,051 +0.00(+0.28%)
Apr 07, 2022 0.7850 0.8200 0.7600 0.7800 330,206 -0.02(-2.74%)
Apr 06, 2022 0.8430 0.8500 0.7888 0.8020 676,677 -0.05(-6.04%)
Apr 05, 2022 0.8819 0.8850 0.8300 0.8536 524,991 -0.02(-1.89%)
Apr 04, 2022 0.8000 0.8700 0.8000 0.8700 366,246 +0.03(+3.19%)
Apr 01, 2022 0.9000 0.9000 0.6500 0.8431 469,246 -0.00(-0.22%)
Mar 31, 2022 0.8700 0.9100 0.8000 0.8450 809,553 -0.03(-2.87%)
Mar 30, 2022 0.8400 0.8800 0.8300 0.8700 639,840 +0.04(+4.57%)
Mar 29, 2022 0.7765 0.8444 0.7651 0.8320 707,490 +0.06(+8.05%)
Mar 28, 2022 0.8000 0.8000 0.7400 0.7700 324,484 +0.01(+1.29%)
Mar 25, 2022 0.8000 0.8000 0.7250 0.7602 429,884 -0.00(-0.09%)
Mar 24, 2022 0.8362 0.8500 0.7500 0.7609 610,379 -0.06(-7.21%)
Mar 23, 2022 0.8500 0.8900 0.8000 0.8200 561,668 -0.02(-2.38%)
Mar 22, 2022 0.8100 0.8600 0.8100 0.8400 724,021 +0.04(+5.66%)
Mar 21, 2022 0.7850 0.8100 0.7401 0.7950 637,037 +0.07(+8.90%)
Mar 18, 2022 0.6500 0.7599 0.6250 0.7300 993,181 +0.11(+17.93%)
Mar 17, 2022 0.5994 0.6300 0.5900 0.6190 288,691 +0.03(+4.74%)
Mar 16, 2022 0.6000 0.7040 0.5500 0.5910 374,023 +0.02(+3.23%)
Mar 15, 2022 0.5252 0.6000 0.5102 0.5725 450,066 +0.03(+5.53%)
Mar 14, 2022 0.5200 0.6000 0.4000 0.5425 342,491 -0.01(-1.36%)
Mar 11, 2022 0.6000 0.6620 0.5400 0.5500 333,381 -0.04(-6.78%)
Mar 10, 2022 0.6600 0.6600 0.5500 0.5900 374,857 +0.01(+1.72%)
Mar 09, 2022 0.6000 0.6000 0.5200 0.5800 601,599 +0.03(+6.38%)
Mar 08, 2022 0.5300 0.5815 0.4984 0.5452 753,520 +0.02(+3.06%)
Mar 07, 2022 0.5800 0.6000 0.5101 0.5290 989,375 -0.07(-12.10%)
Mar 04, 2022 0.6400 0.7000 0.5900 0.6018 629,652 -0.04(-5.81%)
Mar 03, 2022 0.7500 0.7500 0.6200 0.6389 520,671 -0.02(-2.46%)
Mar 02, 2022 0.6500 0.6900 0.5897 0.6550 617,065 +0.06(+9.17%)
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.