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 (%)
Oct 31, 2022 0.6175 0.6200 0.5925 0.6078 209,829 -0.00(-0.36%)
Oct 28, 2022 0.5650 0.6200 0.5644 0.6100 213,099 +0.03(+5.17%)
Oct 27, 2022 0.5952 0.6001 0.5760 0.5800 241,632 -0.02(-2.52%)
Oct 26, 2022 0.5775 0.6050 0.5602 0.5950 429,957 +0.00(+0.00%)
Oct 25, 2022 0.5750 0.6050 0.5750 0.5950 275,938 +0.01(+2.02%)
Oct 24, 2022 0.6075 0.6600 0.5748 0.5832 888,620 -0.06(-9.23%)
Oct 21, 2022 0.6716 0.6901 0.6300 0.6425 188,159 -0.03(-4.39%)
Oct 20, 2022 0.6519 0.6800 0.6300 0.6720 191,939 +0.02(+3.38%)
Oct 19, 2022 0.6200 0.6500 0.6050 0.6500 298,416 +0.03(+4.84%)
Oct 18, 2022 0.6450 0.6450 0.6048 0.6200 145,312 +0.00(+0.00%)
Oct 17, 2022 0.6000 0.6300 0.5800 0.6200 235,334 +0.01(+1.22%)
Oct 14, 2022 0.6284 0.6300 0.5750 0.6125 97,601 -0.01(-2.00%)
Oct 13, 2022 0.6100 0.6325 0.6011 0.6250 118,108 +0.00(+0.48%)
Oct 12, 2022 0.6100 0.6250 0.6000 0.6220 134,533 +0.00(+0.00%)
Oct 11, 2022 0.6325 0.6716 0.6150 0.6220 169,675 +0.00(+0.32%)
Oct 10, 2022 0.6200 0.6400 0.6100 0.6200 170,264 +0.00(+0.00%)
Oct 07, 2022 0.6100 0.6800 0.5898 0.6200 171,722 -0.04(-6.34%)
Oct 06, 2022 0.6983 0.7008 0.6100 0.6620 543,999 -0.02(-2.93%)
Oct 05, 2022 0.6600 0.6950 0.6300 0.6820 319,601 +0.04(+5.90%)
Oct 04, 2022 0.6529 0.6550 0.6000 0.6440 275,726 +0.01(+1.02%)
Oct 03, 2022 0.6100 0.6490 0.6000 0.6375 229,223 +0.02(+2.82%)
Sep 30, 2022 0.6525 0.6600 0.6200 0.6200 135,759 -0.04(-6.05%)
Sep 29, 2022 0.6900 0.6900 0.6400 0.6599 116,985 -0.02(-2.28%)
Sep 28, 2022 0.6600 0.6950 0.6450 0.6753 210,077 +0.00(+0.12%)
Sep 27, 2022 0.6000 0.6900 0.5550 0.6745 338,270 +0.07(+12.44%)
Sep 26, 2022 0.6000 0.6333 0.5851 0.5999 566,727 -0.02(-3.24%)
Sep 23, 2022 0.6000 0.6300 0.5701 0.6200 812,414 -0.03(-5.31%)
Sep 22, 2022 0.6623 0.7100 0.6400 0.6548 353,346 -0.02(-2.27%)
Sep 21, 2022 0.6850 0.7000 0.6700 0.6700 220,798 -0.02(-2.90%)
Sep 20, 2022 0.6565 0.7180 0.6430 0.6900 218,818 -0.01(-0.92%)
Sep 19, 2022 0.6800 0.7200 0.6780 0.6964 266,434 -0.01(-1.92%)
Sep 16, 2022 0.7500 0.7640 0.7000 0.7100 243,439 -0.04(-5.21%)
Sep 15, 2022 0.7545 0.8010 0.7400 0.7490 163,938 +0.01(+1.22%)
Sep 14, 2022 0.6935 0.7500 0.6870 0.7400 138,818 +0.02(+3.29%)
Sep 13, 2022 0.7489 0.7667 0.7003 0.7164 534,780 -0.04(-5.38%)
Sep 12, 2022 0.7549 0.7700 0.7476 0.7571 249,241 +0.00(+0.28%)
Sep 09, 2022 0.8200 0.8235 0.7500 0.7550 590,348 -0.05(-6.08%)
Sep 08, 2022 0.8294 0.8448 0.7792 0.8039 353,026 -0.04(-4.63%)
Sep 07, 2022 0.8700 0.8847 0.8200 0.8429 268,092 -0.01(-0.95%)
Sep 06, 2022 0.8900 0.8900 0.8300 0.8510 269,159 +0.00(+0.06%)
Sep 02, 2022 0.8800 0.8900 0.8501 0.8505 156,637 +0.01(+1.13%)
Sep 01, 2022 0.8650 0.8700 0.8100 0.8410 218,897 -0.03(-3.89%)
Aug 31, 2022 0.8614 0.9000 0.8614 0.8750 154,911 +0.00(+0.25%)
Aug 30, 2022 0.8480 0.8985 0.8343 0.8728 191,831 +0.02(+2.68%)
Aug 29, 2022 0.8100 0.9010 0.8100 0.8500 306,656 -0.01(-1.37%)
Aug 26, 2022 0.8800 0.8900 0.8124 0.8618 337,612 -0.02(-2.62%)
Aug 25, 2022 0.9204 0.9495 0.8801 0.8850 207,624 -0.04(-3.81%)
Aug 24, 2022 0.9000 0.9425 0.9000 0.9201 214,629 +0.03(+3.35%)
Aug 23, 2022 0.8800 0.9490 0.8800 0.8903 341,779 +0.01(+1.30%)
Aug 22, 2022 0.8200 0.8995 0.8200 0.8789 318,337 -0.01(-1.02%)
Aug 19, 2022 0.9450 0.9585 0.8875 0.8880 457,942 -0.05(-5.53%)
Aug 18, 2022 0.9500 0.9500 0.8780 0.9400 485,030 +0.02(+2.17%)
Aug 17, 2022 0.9900 0.9900 0.8664 0.9200 389,128 +0.03(+2.79%)
Aug 16, 2022 0.9300 0.9600 0.8800 0.8950 457,434 -0.03(-3.45%)
Aug 15, 2022 0.9571 0.9970 0.9200 0.9270 527,849 -0.03(-3.44%)
Aug 12, 2022 0.9100 0.9936 0.8710 0.9600 684,414 +0.06(+6.19%)
Aug 11, 2022 1.030 1.090 0.8700 0.9040 1,165,254 -0.11(-10.49%)
Aug 10, 2022 0.9650 1.030 0.9000 1.010 1,277,373 +0.05(+5.20%)
Aug 09, 2022 0.9300 0.9700 0.9200 0.9600 848,431 +0.04(+4.69%)
Aug 08, 2022 0.8749 0.9300 0.8633 0.9170 688,927 +0.03(+3.44%)
Aug 05, 2022 0.8530 0.8900 0.8530 0.8865 419,422 +0.02(+1.84%)
Aug 04, 2022 0.8700 0.8911 0.8425 0.8705 637,974 +0.03(+3.63%)
Aug 03, 2022 0.8720 0.8720 0.8100 0.8400 618,238 +0.03(+3.70%)
Aug 02, 2022 0.7800 0.8100 0.7140 0.8100 604,268 +0.06(+8.58%)
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.