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 (%)
Jul 29, 2022 0.7665 0.7700 0.7120 0.7400 210,787 -0.01(-0.74%)
Jul 28, 2022 0.7500 0.7700 0.6690 0.7455 376,859 +0.02(+2.12%)
Jul 27, 2022 0.7410 0.7588 0.7000 0.7300 363,180 -0.01(-2.00%)
Jul 26, 2022 0.7473 0.7835 0.7285 0.7449 225,985 -0.02(-1.99%)
Jul 25, 2022 0.7402 0.7695 0.7402 0.7600 300,671 +0.02(+2.67%)
Jul 22, 2022 0.7380 0.7900 0.6975 0.7402 854,299 +0.03(+4.25%)
Jul 21, 2022 0.5825 0.7100 0.5825 0.7100 430,740 +0.08(+12.70%)
Jul 20, 2022 0.6355 0.6399 0.6000 0.6300 141,504 +0.01(+1.60%)
Jul 19, 2022 0.5750 0.6361 0.5450 0.6201 288,551 +0.02(+4.03%)
Jul 18, 2022 0.6100 0.6701 0.5702 0.5961 322,970 -0.00(-0.65%)
Jul 15, 2022 0.5980 0.6490 0.5913 0.6000 159,659 -0.02(-2.85%)
Jul 14, 2022 0.6100 0.6300 0.5960 0.6176 190,577 +0.01(+1.25%)
Jul 13, 2022 0.6164 0.6500 0.5939 0.6100 208,796 -0.02(-2.49%)
Jul 12, 2022 0.5951 0.6310 0.5950 0.6256 115,147 -0.01(-0.84%)
Jul 11, 2022 0.6400 0.7000 0.6000 0.6309 107,586 -0.00(-0.36%)
Jul 08, 2022 0.6525 0.6528 0.6200 0.6332 106,644 -0.01(-1.80%)
Jul 07, 2022 0.6300 0.6940 0.6250 0.6448 510,724 +0.02(+2.89%)
Jul 06, 2022 0.6400 0.7000 0.6000 0.6267 348,864 -0.01(-2.05%)
Jul 05, 2022 0.7100 0.7100 0.6090 0.6398 417,017 -0.06(-8.60%)
Jul 01, 2022 0.6720 0.7200 0.6530 0.7000 335,467 +0.03(+4.74%)
Jun 30, 2022 0.7300 0.7390 0.6600 0.6683 334,358 -0.05(-7.18%)
Jun 29, 2022 0.6839 0.7213 0.6440 0.7200 366,683 +0.04(+5.88%)
Jun 28, 2022 0.6500 0.6800 0.6266 0.6800 596,770 +0.04(+6.25%)
Jun 27, 2022 0.6000 0.6500 0.5540 0.6400 327,154 +0.05(+7.83%)
Jun 24, 2022 0.5220 0.5985 0.5220 0.5935 255,949 +0.03(+6.17%)
Jun 23, 2022 0.5651 0.6110 0.5411 0.5590 435,339 -0.02(-3.62%)
Jun 22, 2022 0.5620 0.5900 0.5590 0.5800 135,235 -0.00(-0.57%)
Jun 21, 2022 0.5569 0.6295 0.5539 0.5833 292,558 -0.01(-1.72%)
Jun 17, 2022 0.5760 0.6010 0.5630 0.5935 371,780 -0.01(-1.08%)
Jun 16, 2022 0.6256 0.6610 0.5851 0.6000 575,192 -0.06(-9.23%)
Jun 15, 2022 0.6080 0.6799 0.5725 0.6610 355,633 +0.06(+10.17%)
Jun 14, 2022 0.6000 0.6190 0.5884 0.6000 637,129 +0.00(+0.00%)
Jun 13, 2022 0.6750 0.6850 0.5800 0.6000 1,551,768 -0.08(-11.11%)
Jun 10, 2022 0.7050 0.7450 0.6549 0.6750 858,440 -0.04(-5.49%)
Jun 09, 2022 0.7600 0.7695 0.7079 0.7142 394,161 -0.04(-4.77%)
Jun 08, 2022 0.7500 0.7575 0.7428 0.7500 343,594 +0.00(+0.00%)
Jun 07, 2022 0.7500 0.7765 0.7450 0.7500 369,332 -0.01(-0.99%)
Jun 06, 2022 0.7600 0.8260 0.7550 0.7575 355,115 -0.01(-1.62%)
Jun 03, 2022 0.8000 0.8000 0.7700 0.7700 233,454 -0.02(-2.90%)
Jun 02, 2022 0.7900 0.7950 0.7700 0.7930 374,386 +0.01(+1.64%)
Jun 01, 2022 0.8189 0.8189 0.7650 0.7802 433,782 -0.03(-3.68%)
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%)
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.