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 (%)
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%)
Mar 01, 2022 0.6575 0.7900 0.6000 0.6000 973,144 -0.07(-10.45%)
Feb 28, 2022 0.6500 0.7053 0.5500 0.6700 642,852 -0.03(-4.01%)
Feb 25, 2022 0.6850 0.7052 0.6651 0.6980 447,478 +0.01(+1.16%)
Feb 24, 2022 0.8457 0.8457 0.6818 0.6900 747,737 -0.01(-1.44%)
Feb 23, 2022 0.7000 0.7400 0.6100 0.7001 400,510 +0.02(+2.20%)
Feb 22, 2022 0.6821 0.7600 0.6710 0.6850 985,139 -0.07(-9.39%)
Feb 18, 2022 0.7560 0 -0.03(-4.30%)
Feb 17, 2022 0.8500 0.8500 0.7800 0.7900 325,142 -0.03(-4.07%)
Feb 16, 2022 0.8100 0.8300 0.8000 0.8235 155,309 +0.01(+1.75%)
Feb 15, 2022 0.8000 0.8300 0.7950 0.8093 254,669 +0.01(+1.16%)
Feb 14, 2022 0.8300 0.8499 0.8000 0.8000 441,831 -0.03(-3.61%)
Feb 11, 2022 0.9000 0.9000 0.8300 0.8300 296,018 -0.04(-4.60%)
Feb 10, 2022 0.8900 0.9000 0.8500 0.8700 310,401 -0.02(-2.08%)
Feb 09, 2022 0.8746 0.9000 0.8400 0.8885 517,699 +0.03(+3.31%)
Feb 08, 2022 0.8412 0.8737 0.8150 0.8600 372,410 +0.01(+1.18%)
Feb 07, 2022 0.8150 0.8700 0.7800 0.8500 661,273 +0.04(+4.94%)
Feb 04, 2022 0.8998 0.8998 0.6800 0.8100 391,993 -0.02(-2.42%)
Feb 03, 2022 0.9000 0.8300 0.8301 520,823 -0.07(-7.77%)
Feb 02, 2022 0.9000 1.060 0.8600 0.9000 522,089 +0.04(+4.65%)
Feb 01, 2022 1.000 1.000 0.8000 0.8600 500,078 +0.08(+10.26%)
Jan 31, 2022 0.7450 0.8100 0.7800 557,364 +0.04(+4.70%)
Jan 28, 2022 0.7100 0.7496 0.7001 0.7450 330,809 +0.04(+4.93%)
Jan 27, 2022 0.8900 0.8900 0.7000 0.7100 621,611 -0.03(-4.18%)
Jan 26, 2022 0.7500 0.7918 0.7300 0.7410 601,864 +0.01(+1.51%)
Jan 25, 2022 0.7100 0.7767 0.6900 0.7300 488,670 -0.01(-0.68%)
Jan 24, 2022 0.7900 0.8300 0.6000 0.7350 1,613,011 -0.07(-9.06%)
Jan 21, 2022 0.8917 0.8917 0.7900 0.8082 1,684,910 -0.08(-9.36%)
Jan 20, 2022 0.9400 0.9500 0.8500 0.8917 689,122 -0.01(-1.39%)
Jan 19, 2022 0.8700 0.9399 0.8700 0.9043 566,965 -0.02(-1.71%)
Jan 18, 2022 0.9350 0.9800 0.8500 0.9200 601,213 -0.02(-2.13%)
Jan 14, 2022 0.9400 0 -0.01(-1.05%)
Jan 13, 2022 0.9550 0.9800 0.9200 0.9500 390,642 +0.01(+1.06%)
Jan 12, 2022 0.9800 0.9800 0.9105 0.9400 392,966 +0.03(+3.25%)
Jan 11, 2022 0.8800 0.9399 0.8686 0.9104 459,087 +0.02(+2.26%)
Jan 10, 2022 1.080 1.250 0.8500 0.8903 906,064 -0.02(-2.16%)
Jan 07, 2022 0.9000 0.9468 0.8900 0.9100 362,983 -0.02(-1.62%)
Jan 06, 2022 0.9633 0.9800 0.9100 0.9250 407,591 -0.04(-3.76%)
Jan 05, 2022 1.090 1.290 0.9500 0.9611 653,500 -0.08(-7.59%)
Jan 04, 2022 1.100 1.100 0.9300 1.040 732,487 +0.09(+9.47%)
Jan 03, 2022 0.8000 1.400 0.8000 0.9500 627,477 +0.04(+4.40%)
Dec 31, 2021 0.9300 0.9636 0.9100 0.9100 396,083 -0.02(-2.11%)
Dec 30, 2021 0.8500 1.050 0.8500 0.9296 405,204 -0.03(-3.05%)
Dec 29, 2021 1.050 1.050 0.9200 0.9588 661,607 -0.04(-4.12%)
Dec 28, 2021 1.050 1.080 0.9872 1.000 523,537 -0.03(-2.63%)
Dec 27, 2021 0.9900 1.050 0.9900 1.027 601,273 +0.04(+4.03%)
Dec 23, 2021 0.9120 1.000 0.9120 0.9872 575,861 +0.08(+8.25%)
Dec 22, 2021 0.9269 0.9369 0.8639 0.9120 314,844 -0.01(-0.87%)
Dec 21, 2021 0.8700 0.9343 0.8100 0.9200 465,729 +0.12(+15.00%)
Dec 20, 2021 0.8000 0.8664 0.6085 0.8000 630,625 -0.06(-6.54%)
Dec 17, 2021 0.8344 0.8896 0.2000 0.8560 435,132 +0.02(+1.90%)
Dec 16, 2021 1.500 1.500 0.8200 0.8400 976,897 -0.05(-5.19%)
Dec 15, 2021 0.8381 1.600 0.7600 0.8860 1,999,365 +0.01(+0.96%)
Dec 14, 2021 1.550 1.600 0.5000 0.8776 1,547,775 -0.09(-9.53%)
Dec 13, 2021 1.073 1.100 0.9500 0.9700 1,011,950 -0.09(-8.84%)
Dec 10, 2021 1.060 1.100 1.003 1.064 656,057 +0.04(+4.02%)
Dec 09, 2021 1.049 1.080 1.000 1.023 1,323,022 -0.06(-5.28%)
Dec 08, 2021 1.181 1.210 1.060 1.080 1,087,116 -0.11(-9.21%)
Dec 07, 2021 1.159 1.250 0.9500 1.190 1,162,444 +0.03(+2.54%)
Dec 06, 2021 1.775 1.775 1.090 1.160 757,300 -0.03(-2.52%)
Dec 03, 2021 1.209 1.220 1.000 1.190 1,122,696 +0.01(+0.85%)
Dec 02, 2021 1.000 1.240 1.000 1.180 906,086 -0.03(-2.48%)
Dec 01, 2021 1.230 1.330 1.130 1.210 2,076,693 +0.09(+8.04%)
Nov 30, 2021 1.400 1.400 1.030 1.120 1,540,154 -0.05(-4.27%)
Nov 29, 2021 1.200 1.200 1.010 1.170 1,685,790 +0.22(+23.16%)
Nov 26, 2021 0.5000 1.250 0.5000 0.9500 1,045,898 -0.11(-10.38%)
Nov 24, 2021 1.050 1.080 0.9900 1.060 466,395 +0.01(+0.95%)
Nov 23, 2021 1.100 1.100 0.9900 1.050 400,825 +0.04(+3.96%)
Nov 22, 2021 1.190 1.190 0.9900 1.010 929,272 -0.05(-4.72%)
Nov 19, 2021 0.9900 1.115 0.9300 1.060 1,916,375 +0.10(+10.74%)
Nov 18, 2021 0.9352 0.9600 0.9360 0.9572 438,342 +0.01(+0.55%)
Nov 17, 2021 0.9054 0.9600 0.8500 0.9520 746,970 +0.04(+4.62%)
Nov 16, 2021 1.400 1.400 0.8800 0.9100 511,346 -0.04(-4.21%)
Nov 15, 2021 0.8800 0.9660 0.8800 0.9500 872,331 +0.06(+6.74%)
Nov 12, 2021 0.8500 0.8900 0.8000 0.8900 983,525 +0.07(+8.54%)
Nov 11, 2021 1.000 1.000 0.8000 0.8200 819,926 -0.03(-3.96%)
Nov 10, 2021 0.8000 0.8538 1,016,200 -0.02(-1.86%)
Nov 09, 2021 1.030 1.030 0.8155 0.8700 1,499,582 -0.10(-10.31%)
Nov 08, 2021 1.030 1.050 0.8280 0.9700 981,072 -0.03(-3.00%)
Nov 05, 2021 1.039 1.300 0.9500 1.000 1,346,383 -0.04(-3.85%)
Nov 04, 2021 1.150 1.170 0.9559 1.040 2,203,948 +0.08(+8.00%)
Nov 03, 2021 0.9300 1.023 0.8700 0.9630 1,333,572 +0.04(+4.67%)
Nov 02, 2021 1.153 1.285 0.8200 0.9200 5,497,664 -0.23(-20.00%)
Nov 01, 2021 0.9900 1.150 0.9950 1.150 3,336,216 +0.19(+19.79%)
Oct 29, 2021 0.8811 0.9900 0.8000 0.9600 2,111,459 +0.09(+10.34%)
Oct 28, 2021 1.000 1.000 0.7250 0.8700 1,524,189 +0.08(+10.13%)
Oct 27, 2021 0.7619 0.8065 0.7450 0.7900 1,328,704 +0.03(+4.51%)
Oct 26, 2021 0.7283 0.7559 1,093,921 +0.06(+7.99%)
Oct 25, 2021 1.000 1.000 0.6400 0.7000 628,500 +0.04(+6.06%)
Oct 22, 2021 0.7105 0.7105 0.6547 0.6600 409,145 -0.03(-3.65%)
Oct 21, 2021 0.6300 0.7000 0.6300 0.6850 462,967 +0.02(+3.76%)
Oct 20, 2021 0.6556 0.7000 0.6300 0.6602 476,748 +0.01(+1.44%)
Oct 19, 2021 0.6500 0.8000 0.6189 0.6508 945,427 -0.02(-2.87%)
Oct 18, 2021 0.6550 0.6800 0.6100 0.6700 656,767 +0.06(+9.60%)
Oct 15, 2021 0.6112 0.6600 0.5814 0.6113 775,951 +0.02(+2.57%)
Oct 14, 2021 0.5999 0.6113 0.5900 0.5960 626,313 -0.00(-0.67%)
Oct 13, 2021 0.5260 0.8700 0.5260 0.6000 382,501 +0.02(+3.45%)
Oct 12, 2021 0.5667 0.6000 0.5000 0.5800 249,580 +0.01(+1.75%)
Oct 11, 2021 0.0110 0.6000 0.0100 0.5700 607,848 +0.01(+2.32%)
Oct 08, 2021 0.5220 1.000 0.5220 0.5571 239,093 +0.02(+3.17%)
Oct 07, 2021 0.5164 0.5700 0.4400 0.5400 670,446 +0.04(+8.00%)
Oct 06, 2021 0.5150 0.5600 0.4900 0.5000 291,839 -0.03(-5.25%)
Oct 05, 2021 0.5771 0.5800 0.5119 0.5277 331,996 -0.03(-4.76%)
Oct 04, 2021 0.5300 0.6250 0.5272 0.5541 387,307 -0.02(-2.79%)
Oct 01, 2021 0.5627 2.000 0.5000 0.5700 552,476 +0.03(+5.56%)
Sep 30, 2021 0.6500 0.6500 0.5179 0.5400 327,990 +0.00(+0.82%)
Sep 29, 2021 0.4800 0.6900 0.4800 0.5356 413,362 +0.03(+6.95%)
Sep 28, 2021 0.5300 0.5500 0.3500 0.5008 362,471 -0.03(-5.51%)
Sep 27, 2021 0.6000 0.6000 0.5300 0.5300 569,938 -0.06(-10.14%)
Sep 24, 2021 0.5956 0.6200 0.5700 0.5898 382,497 -0.00(-0.03%)
Sep 23, 2021 0.7200 0.7200 0.5800 0.5900 536,950 +0.01(+1.72%)
Sep 22, 2021 0.5300 0.5900 0.5300 0.5800 648,190 +0.02(+4.50%)
Sep 21, 2021 0.5265 0.5600 0.5200 0.5550 562,369 +0.04(+8.40%)
Sep 20, 2021 1.000 1.000 0.5060 0.5120 837,759 -0.06(-10.80%)
Sep 17, 2021 0.5400 0.6000 0.5400 0.5740 875,520 +0.04(+7.29%)
Sep 16, 2021 0.5495 0.5500 0.5097 0.5350 722,884 +0.02(+4.55%)
Sep 15, 2021 0.4700 0.5300 0.4500 0.5117 719,847 +0.05(+11.07%)
Sep 14, 2021 0.5000 0.5000 0.4165 0.4607 792,768 +0.05(+11.01%)
Sep 13, 2021 0.4145 0.4150 0.3600 0.4150 603,414 +0.03(+9.21%)
Sep 10, 2021 0.3800 0.3850 0.3570 0.3800 324,230 +0.00(+0.16%)
Sep 09, 2021 0.3795 0.4000 0.3300 0.3794 567,436 -0.00(-0.03%)
Sep 08, 2021 0.4000 0.4100 0.3655 0.3795 422,815 -0.03(-6.76%)
Sep 07, 2021 0.4700 0.4700 0.4000 0.4070 452,921 -0.02(-4.75%)
Sep 03, 2021 0.4400 0.4400 0.4100 0.4273 252,631 -0.01(-2.89%)
Sep 02, 2021 0.4550 0.4550 0.4200 0.4400 277,099 +0.01(+1.48%)
Sep 01, 2021 0.4700 0.4700 0.4100 0.4336 348,985 +0.01(+3.24%)
Aug 31, 2021 0.4400 0.4900 0.3950 0.4200 400,081 +0.01(+2.44%)
Aug 30, 2021 0.4200 0.4500 0.4000 0.4100 418,925 -0.02(-5.05%)
Aug 27, 2021 0.4547 0.4697 0.4200 0.4318 457,452 -0.03(-6.13%)
Aug 26, 2021 0.4975 0.4975 0.4500 0.4600 320,611 -0.03(-5.87%)
Aug 25, 2021 0.5000 0.5000 0.4700 0.4887 357,586 +0.02(+3.98%)
Aug 24, 2021 0.4300 0.4912 0.4300 0.4700 285,793 -0.02(-4.08%)
Aug 23, 2021 0.4700 0.4900 0.4400 0.4900 349,402 +0.03(+7.50%)
Aug 20, 2021 0.4302 0.4700 0.4250 0.4558 292,687 +0.01(+1.29%)
Aug 19, 2021 0.4300 0.4800 0.4200 0.4500 377,841 -0.00(-0.29%)
Aug 18, 2021 0.2800 0.4800 0.2800 0.4513 326,375 -0.06(-11.63%)
Aug 17, 2021 0.4200 0.5107 0.4200 0.5107 423,826 +0.03(+6.40%)
Aug 16, 2021 0.5126 0.5217 0.4500 0.4800 221,491 -0.04(-7.69%)
Aug 13, 2021 0.4600 0.5300 0.4600 0.5200 206,630 +0.00(+0.00%)
Aug 12, 2021 0.5500 0.5600 0.4900 0.5200 348,134 -0.03(-5.45%)
Aug 11, 2021 0.5200 0.5500 0.5200 0.5500 299,395 +0.02(+3.60%)
Aug 10, 2021 0.4000 0.5580 0.4000 0.5309 433,784 +0.01(+1.12%)
Aug 09, 2021 0.3500 0.5300 0.3000 0.5250 1,138,065 +0.12(+31.25%)
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.