Deutsche Märkte schließen in 3 Stunden 46 Minuten

American Lithium Corp. (LI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,9700-0,0100 (-0,51%)
Börsenschluss: 03:59PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022------
28. Nov. 20221,97002,00001,93001,97001,9700115.400
25. Nov. 20222,01002,04001,98001,98001,9800283.000
24. Nov. 20222,01002,04002,01002,04002,040081.000
23. Nov. 20222,00002,03001,93002,01002,0100271.300
22. Nov. 20222,00002,07001,97002,04002,0400235.200
21. Nov. 20222,07002,08002,00002,00002,0000157.800
18. Nov. 20222,05002,11002,05002,08002,0800122.400
17. Nov. 20222,08002,08002,03002,03002,0300230.600
16. Nov. 20222,10002,14002,08002,08002,0800110.200
15. Nov. 20222,30002,30002,09002,10002,1000462.100
14. Nov. 20222,29002,32002,20002,26002,2600321.500
11. Nov. 20222,13002,25002,10002,23002,2300283.300
10. Nov. 20222,13002,25002,11002,13002,1300424.400
09. Nov. 20222,13002,13002,07002,10002,1000174.100
08. Nov. 20222,11002,17002,09002,14002,1400190.800
07. Nov. 20222,09002,13002,03002,12002,1200268.900
04. Nov. 20222,10002,11002,03002,05002,0500176.800
03. Nov. 20222,01002,09002,00002,05002,0500194.500
02. Nov. 20222,10002,11002,00002,03002,0300307.100
01. Nov. 20222,15002,23002,03002,03002,0300274.400
31. Okt. 20221,93002,10001,91002,09002,0900316.800
28. Okt. 20221,95001,96001,91001,94001,9400201.100
27. Okt. 20221,98001,98001,90001,92001,9200336.600
26. Okt. 20221,94002,01001,94001,95001,9500209.600
25. Okt. 20221,93002,01001,90001,97001,9700247.600
24. Okt. 20221,95001,95001,89001,94001,9400199.600
21. Okt. 20221,97001,97001,92001,96001,9600243.600
20. Okt. 20222,06002,07001,94001,97001,9700233.200
19. Okt. 20221,95002,08001,95002,06002,0600227.500
18. Okt. 20222,07002,07001,94001,95001,9500182.600
17. Okt. 20221,97002,00001,94001,96001,9600181.200
14. Okt. 20221,93001,96001,89001,91001,9100209.200
13. Okt. 20221,90001,95001,87001,90001,9000596.800
12. Okt. 20222,02002,02001,97001,98001,9800165.900
11. Okt. 20222,06002,06001,97001,97001,9700320.900
07. Okt. 20222,19002,19002,07002,14002,1400403.500
06. Okt. 20222,25002,30002,23002,23002,2300235.200
05. Okt. 20222,25002,32002,15002,31002,3100375.600
04. Okt. 20222,22002,28002,21002,24002,2400361.300
03. Okt. 20222,11002,15002,07002,15002,1500220.500
30. Sept. 20221,95002,14001,95002,04002,0400339.400
29. Sept. 20222,03002,04001,94001,99001,9900235.800
28. Sept. 20222,00002,08001,97002,08002,0800185.600
27. Sept. 20222,01002,11001,95002,03002,0300351.200
26. Sept. 20221,82001,95001,79001,87001,8700396.600
23. Sept. 20221,86001,87001,77001,80001,8000460.600
22. Sept. 20222,02002,03001,93001,94001,9400228.800
21. Sept. 20222,12002,12002,00002,03002,0300362.100
20. Sept. 20222,14002,16002,03002,05002,0500254.600
19. Sept. 20222,12002,17002,11002,12002,1200249.000
16. Sept. 20222,16002,20002,12002,15002,1500267.100
15. Sept. 20222,39002,40002,13002,24002,2400515.200
14. Sept. 20222,34002,37002,28002,33002,3300234.800
13. Sept. 20222,31002,38002,25002,33002,3300303.100
12. Sept. 20222,62002,62002,41002,43002,4300365.800
09. Sept. 20222,52002,60002,51002,54002,5400274.000
08. Sept. 20222,41002,52002,35002,47002,4700456.700
07. Sept. 20222,16002,40002,15002,40002,4000316.600
06. Sept. 20222,30002,30002,16002,18002,1800441.200
02. Sept. 20222,30002,35002,20002,21002,2100366.800
01. Sept. 20222,42002,45002,20002,32002,3200518.500
31. Aug. 20222,57002,57002,45002,50002,5000433.200
30. Aug. 20222,63002,68002,49002,53002,5300420.300
29. Aug. 20222,55002,62002,47002,54002,5400357.600
26. Aug. 20222,90002,90002,60002,63002,6300537.400
25. Aug. 20222,92002,94002,79002,86002,8600288.400
24. Aug. 20222,90003,00002,83002,89002,8900626.300
23. Aug. 20222,91002,91002,78002,91002,9100402.800
22. Aug. 20222,93002,98002,87002,87002,8700431.700
19. Aug. 20223,24003,24003,07003,11003,1100243.200
18. Aug. 20223,25003,43003,25003,26003,2600669.800
17. Aug. 20223,43003,43003,05003,19003,1900956.500
16. Aug. 20223,15003,39003,15003,38003,3800847.000
15. Aug. 20222,92003,15002,92003,10003,1000454.600
12. Aug. 20222,93002,97002,85002,92002,9200253.000
11. Aug. 20223,01003,05002,74002,85002,8500604.900
10. Aug. 20223,12003,14002,92003,03003,0300608.300
09. Aug. 20222,92003,12002,91003,11003,1100627.000
08. Aug. 20222,75002,94002,75002,89002,8900503.700
05. Aug. 20222,61002,74002,61002,67002,6700396.200
04. Aug. 20222,47002,64002,47002,59002,5900435.200
03. Aug. 20222,27002,45002,26002,44002,4400555.800
02. Aug. 20222,24002,29002,21002,25002,2500211.200
29. Juli 20222,22002,26002,20002,23002,2300161.500
28. Juli 20222,22002,28002,13002,21002,2100403.300
27. Juli 20222,07002,24002,04002,22002,2200206.800
26. Juli 20222,17002,17002,02002,03002,0300157.700
25. Juli 20222,28002,30002,11002,11002,1100376.700
22. Juli 20222,24002,34002,16002,24002,24001.149.500
21. Juli 20221,80002,04001,78002,02002,0200747.600
20. Juli 20221,73001,76001,69001,70001,7000197.700
19. Juli 20221,70001,73001,56001,72001,7200402.400
18. Juli 20221,66001,74001,64001,68001,6800250.100
15. Juli 20221,62001,65001,56001,61001,6100219.700
14. Juli 20221,63001,66001,56001,61001,6100393.500
13. Juli 20221,66001,70001,63001,66001,6600365.300
12. Juli 20221,74001,74001,66001,67001,6700365.200
11. Juli 20221,80001,80001,74001,78001,7800215.100
08. Juli 20221,94001,94001,81001,86001,8600132.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...