American Salars Lithium Inc. (CSE:USLI)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
American Salars Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | - | - | 381,750 |
| Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 194,755 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | -6.67% | 68,000 |
| Apr 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 12,000 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 16.67% | 130,500 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -20.00% | 71,000 |
| Apr 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 58,000 |
| Apr 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -6.67% | 14,500 |
| Apr 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 14,500 |
| Apr 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 22,500 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 1,000 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 2,000 |
| Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 35,000 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 5,000 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 235,000 |
| Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 15,000 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 17,625 |
| Mar 25, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | - | 6.25% | 20,430 |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 26,100 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 15,000 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 269,846 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 86,000 |
| Mar 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -11.11% | 50,500 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 53,000 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 13, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 47,000 |
| Mar 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 69,000 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -22.73% | 217,940 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.33% | 162,700 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.00% | 95,382 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 500 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 10,500 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.00% | 129,651 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 159,000 |
| Feb 28, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.04% | 23,000 |
| Feb 27, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | - | -23.33% | 306,000 |
| Feb 26, 2025 | 0.13 | 0.16 | 0.12 | 0.15 | - | - | 311,493 |
| Feb 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.45% | 27,907 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.11 | 0.15 | - | -14.71% | 104,153 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.13 | 0.17 | - | -5.56% | 209,934 |
| Feb 20, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | - | 28.57% | 659,071 |
| Feb 19, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 16.67% | 335,973 |
| Feb 18, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | - | 71.43% | 1,234,974 |
| Feb 14, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | -6.67% | 85,000 |
| Feb 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 32,000 |