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 (%)
Feb 28, 2023 0.7414 0.8000 0.7414 0.8000 238,801 +0.02(+2.97%)
Feb 27, 2023 0.7000 0.7890 0.7000 0.7769 327,320 +0.03(+3.59%)
Feb 24, 2023 0.7725 0.7930 0.7313 0.7500 448,662 -0.05(-6.25%)
Feb 23, 2023 0.8000 0.8400 0.7802 0.8000 459,585 -0.01(-1.25%)
Feb 22, 2023 0.8400 0.8500 0.8101 0.8101 119,068 -0.04(-4.36%)
Feb 21, 2023 0.8200 0.8635 0.8199 0.8470 415,153 +0.03(+3.93%)
Feb 17, 2023 0.8278 0.8278 0.7965 0.8150 147,105 -0.00(-0.50%)
Feb 16, 2023 0.8123 0.8317 0.8100 0.8191 311,295 +0.01(+0.82%)
Feb 15, 2023 0.8298 0.8346 0.8123 0.8124 197,944 -0.01(-1.23%)
Feb 14, 2023 0.8000 0.8375 0.8000 0.8225 267,452 -0.01(-0.88%)
Feb 13, 2023 0.8433 0.8599 0.8151 0.8298 601,211 -0.02(-2.85%)
Feb 10, 2023 0.8669 0.9013 0.8300 0.8541 621,140 -0.03(-3.05%)
Feb 09, 2023 0.9248 0.9650 0.8800 0.8810 373,196 -0.02(-2.65%)
Feb 08, 2023 0.9100 0.9320 0.8913 0.9050 435,981 +0.00(+0.10%)
Feb 07, 2023 0.9500 0.9900 0.8980 0.9041 429,926 -0.01(-0.97%)
Feb 06, 2023 0.9700 0.9950 0.9100 0.9130 726,537 -0.03(-2.87%)
Feb 03, 2023 0.9500 0.9800 0.9360 0.9400 535,717 -0.01(-1.03%)
Feb 02, 2023 0.9215 0.9600 0.9200 0.9498 902,325 +0.03(+3.24%)
Feb 01, 2023 0.9450 0.9590 0.9141 0.9200 920,708 -0.02(-2.05%)
Jan 31, 2023 0.8900 0.9500 0.8701 0.9393 812,490 +0.06(+7.18%)
Jan 30, 2023 0.8700 0.9120 0.8650 0.8764 550,193 +0.01(+0.82%)
Jan 27, 2023 0.8700 0.8770 0.8287 0.8693 435,115 -0.00(-0.08%)
Jan 26, 2023 0.8861 0.9000 0.8629 0.8700 214,161 -0.01(-1.44%)
Jan 25, 2023 0.8900 0.9000 0.8673 0.8827 283,488 +0.01(+0.88%)
Jan 24, 2023 0.8550 0.9022 0.8550 0.8750 324,708 +0.02(+1.74%)
Jan 23, 2023 0.8810 0.9000 0.8500 0.8600 502,242 -0.02(-2.05%)
Jan 20, 2023 0.8550 0.9000 0.8500 0.8780 222,219 +0.00(+0.08%)
Jan 19, 2023 0.9650 0.9650 0.8700 0.8773 333,942 -0.00(-0.53%)
Jan 18, 2023 0.9100 0.9100 0.8633 0.8820 449,880 -0.02(-2.00%)
Jan 17, 2023 0.8901 0.9100 0.8400 0.9000 529,633 +0.01(+0.56%)
Jan 13, 2023 0.9500 0.9616 0.8900 0.8950 643,223 -0.05(-5.04%)
Jan 12, 2023 0.9400 0.9600 0.9101 0.9425 559,003 +0.00(+0.28%)
Jan 11, 2023 0.9000 0.9500 0.9000 0.9399 843,209 +0.04(+4.29%)
Jan 10, 2023 0.8875 0.9012 0.8681 0.9012 488,448 +0.03(+2.95%)
Jan 09, 2023 0.8798 0.9050 0.8400 0.8754 1,072,038 +0.02(+2.39%)
Jan 06, 2023 0.8400 0.8599 0.8003 0.8550 446,677 +0.03(+3.70%)
Jan 05, 2023 0.8300 0.8600 0.7950 0.8245 343,811 +0.00(+0.55%)
Jan 04, 2023 0.7901 0.8300 0.7700 0.8200 328,123 +0.03(+3.78%)
Jan 03, 2023 0.7768 0.8300 0.7735 0.7901 333,349 -0.00(-0.11%)
Dec 30, 2022 0.7928 0.8400 0.7679 0.7910 475,044 -0.03(-3.54%)
Dec 29, 2022 0.8400 0.8551 0.8000 0.8200 542,241 -0.02(-2.37%)
Dec 28, 2022 0.8500 0.8899 0.8200 0.8399 628,687 -0.03(-3.46%)
Dec 27, 2022 0.8400 0.8998 0.8201 0.8700 762,779 +0.05(+5.79%)
Dec 23, 2022 0.8200 0.8249 0.7800 0.8224 606,419 +0.03(+3.52%)
Dec 22, 2022 0.8100 0.8100 0.7700 0.7944 529,426 +0.00(+0.00%)
Dec 21, 2022 0.8050 0.8099 0.7700 0.7944 656,159 +0.02(+3.17%)
Dec 20, 2022 0.7700 0.7899 0.7400 0.7700 581,831 +0.03(+4.18%)
Dec 19, 2022 0.7288 0.7750 0.6700 0.7391 694,029 +0.03(+4.10%)
Dec 16, 2022 0.7300 0.7356 0.6500 0.7100 485,228 -0.01(-0.91%)
Dec 15, 2022 0.7100 0.7200 0.6857 0.7165 377,627 +0.01(+0.92%)
Dec 14, 2022 0.7050 0.7200 0.6901 0.7100 426,274 +0.02(+2.16%)
Dec 13, 2022 0.6700 0.6986 0.6600 0.6950 462,183 +0.01(+1.46%)
Dec 12, 2022 0.6699 0.6964 0.6500 0.6850 514,337 +0.01(+0.74%)
Dec 09, 2022 0.6600 0.6856 0.6585 0.6800 247,197 +0.02(+3.03%)
Dec 08, 2022 0.6160 0.6650 0.6160 0.6600 148,728 +0.01(+0.76%)
Dec 07, 2022 0.7109 0.7109 0.6300 0.6550 443,486 -0.03(-5.07%)
Dec 06, 2022 0.7100 0.7100 0.6600 0.6900 237,570 -0.01(-1.43%)
Dec 05, 2022 0.6350 0.7000 0.6350 0.7000 339,490 +0.02(+3.24%)
Dec 02, 2022 0.6300 0.6800 0.6300 0.6780 260,358 +0.02(+2.88%)
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.