Skip to main content
American Salars Lithium Inc. (CSE: USLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0100 (-14.29%)
Dec 20, 2024, 3:27 PM EST

American Salars Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.080.060.06--14.29%161,218
Dec 19, 20240.080.080.070.07--22.22%149,900
Dec 18, 20240.090.090.090.09-12.50%6,250
Dec 17, 20240.080.080.080.08--5.88%2,000
Dec 16, 20240.090.090.090.09---
Dec 13, 20240.100.100.090.09--29.17%46,500
Dec 12, 20240.120.120.120.12-33.33%1,000
Dec 11, 20240.090.090.090.09---
Dec 10, 20240.090.090.090.09--10.00%2,000
Dec 9, 20240.100.100.100.10-5.26%1,000
Dec 6, 20240.120.120.100.10--32.14%34,000
Dec 5, 20240.140.140.140.14---
Dec 4, 20240.140.140.120.14--9.68%4,570
Dec 3, 20240.150.160.150.16-3.33%12,500
Dec 2, 20240.150.150.150.15---
Nov 29, 20240.170.180.130.15--14,010
Nov 28, 20240.150.150.120.15-25.00%44,300
Nov 27, 20240.100.120.100.12-20.00%90,500
Nov 26, 20240.090.100.090.10-25.00%21,584
Nov 25, 20240.080.080.080.08--20.00%500
Nov 22, 20240.090.100.080.10-11.11%60,500
Nov 21, 20240.070.090.070.09-38.46%89,000
Nov 20, 20240.070.070.070.07--5,000
Nov 19, 20240.060.070.060.07--31,005
Nov 18, 20240.070.070.070.07--11,000
Nov 15, 20240.070.070.070.07---
Nov 14, 20240.080.080.070.07--17,660
Nov 13, 20240.080.080.070.07--27.78%21,600
Nov 12, 20240.090.090.090.09-12.50%15,000
Nov 11, 20240.090.090.060.08--20.00%279,780
Nov 8, 20240.090.100.080.10-5.26%69,000
Nov 7, 20240.100.100.100.10---
Nov 6, 20240.080.100.080.10-11.76%66,200
Nov 5, 20240.100.100.090.09--10.53%29,000
Nov 4, 20240.120.120.100.10--20.83%68,000
Nov 1, 20240.120.120.120.12--500
Oct 31, 20240.120.120.120.12--4.00%2,000
Oct 30, 20240.120.130.120.13-4.17%36,000
Oct 29, 20240.120.120.100.12-20.00%105,500
Oct 28, 20240.100.100.100.10--500
Oct 25, 20240.100.120.100.10--4.76%9,325
Oct 24, 20240.100.110.100.11-16.67%5,900
Oct 23, 20240.090.110.090.09--17,000
Oct 22, 20240.110.150.080.09--5.26%122,026
Oct 21, 20240.120.130.090.10--26.92%53,609
Oct 18, 20240.150.160.130.13--18.75%73,083
Oct 17, 20240.120.160.110.16-3.23%38,000
Oct 16, 20240.140.160.090.16-10.71%33,000
Oct 15, 20240.120.140.110.14-27.27%7,575
Oct 11, 20240.140.140.110.11--18.52%6,650
Oct 10, 20240.140.140.140.14---
Oct 9, 20240.140.140.140.14-3.85%5,000
Oct 8, 20240.130.130.130.13--1,000
Oct 7, 20240.130.140.100.13-18.18%13,500
Oct 4, 20240.090.130.090.11-37.50%50,500
Oct 3, 20240.080.080.080.08---
Oct 2, 20240.080.080.080.08--1,140
Oct 1, 20240.090.100.080.08--11.11%30,000
Sep 30, 20240.120.120.090.09--30.77%41,510
Sep 27, 20240.130.130.130.13-8.33%61,500
Sep 26, 20240.130.130.120.12--20.00%4,500
Sep 25, 20240.140.150.120.15-7.14%13,000
Sep 24, 20240.130.140.110.14--4,900
Sep 23, 20240.140.140.140.14---
Sep 20, 20240.140.140.140.14--6.67%1,000
Sep 19, 20240.150.150.150.15---
Sep 18, 20240.170.170.150.15--11.76%12,500
Sep 17, 20240.170.180.150.17--15.00%39,600
Sep 16, 20240.180.200.130.20-11.11%13,630
Sep 13, 20240.180.200.140.18--12,000
Sep 12, 20240.130.180.110.18-20.00%40,500
Sep 11, 20240.120.150.120.15-25.00%20,000
Sep 10, 20240.120.120.120.12-4.35%30,000
Sep 9, 20240.120.120.120.12--1,000
Sep 6, 20240.100.120.100.12-15.00%12,500
Sep 5, 20240.100.100.100.10-25.00%1,000
Sep 4, 20240.080.080.080.08---
Sep 3, 20240.100.100.080.08--20.00%22,528
Aug 30, 20240.090.100.090.10-25.00%33,200
Aug 29, 20240.100.100.080.08--20.00%90,000
Aug 28, 20240.100.110.090.10--35,500
Aug 27, 20240.120.130.100.10--42,500
Aug 26, 20240.120.120.100.10--16.67%34,010
Aug 23, 20240.120.120.120.12-9.09%5,000
Aug 22, 20240.120.120.110.11--8.33%3,000
Aug 21, 20240.120.120.120.12---
Aug 20, 20240.140.140.120.12--7.69%10,000
Aug 19, 20240.130.130.130.13---
Aug 16, 20240.130.130.130.13---
Aug 15, 20240.130.130.130.13-8.33%1,000
Aug 14, 20240.120.120.120.12---
Aug 13, 20240.140.140.120.12--20.00%9,000
Aug 12, 20240.150.150.150.15---
Aug 9, 20240.150.150.150.15--1,000
Aug 8, 20240.150.150.150.15---
Aug 7, 20240.150.150.150.15--6.25%1,000
Aug 6, 20240.170.170.160.16--11.11%17,000
Aug 2, 20240.170.180.120.18--6,200
Aug 1, 20240.180.180.180.18--10,500
Jul 31, 20240.180.180.180.18--1,500