Andlauer Healthcare Group Inc. (TSX:AND)
Canada · Delayed Price · Currency is CAD 53.00
-0.19 (-0.36%)
Aug 7, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 53.15 | 53.15 | 52.95 | 53.00 | 53.00 | -0.36% | 61,616 |
| Aug 6, 2025 | 53.32 | 53.32 | 52.95 | 53.19 | 53.19 | 0.49% | 59,800 |
| Aug 5, 2025 | 52.98 | 53.21 | 52.12 | 52.93 | 52.93 | -0.04% | 38,800 |
| Aug 1, 2025 | 53.02 | 53.12 | 52.94 | 52.95 | 52.95 | -0.09% | 84,000 |
| Jul 31, 2025 | 53.10 | 53.10 | 52.95 | 53.00 | 53.00 | -0.19% | 73,500 |
| Jul 30, 2025 | 53.05 | 53.20 | 53.05 | 53.10 | 53.10 | 0.15% | 39,949 |
| Jul 29, 2025 | 52.98 | 53.27 | 52.96 | 53.02 | 53.02 | 0.13% | 44,707 |
| Jul 28, 2025 | 52.95 | 53.12 | 52.93 | 52.95 | 52.95 | -0.06% | 83,619 |
| Jul 25, 2025 | 52.99 | 53.11 | 52.89 | 52.98 | 52.98 | -0.02% | 41,539 |
| Jul 24, 2025 | 53.25 | 53.38 | 52.95 | 52.99 | 52.99 | -0.45% | 73,333 |
| Jul 23, 2025 | 53.21 | 53.37 | 53.10 | 53.23 | 53.23 | -0.13% | 77,305 |
| Jul 22, 2025 | 52.85 | 53.35 | 52.85 | 53.30 | 53.30 | 0.15% | 64,200 |
| Jul 21, 2025 | 53.46 | 53.46 | 53.07 | 53.22 | 53.22 | -0.34% | 48,205 |
| Jul 18, 2025 | 52.79 | 53.42 | 52.79 | 53.40 | 53.40 | -0.11% | 28,600 |
| Jul 17, 2025 | 53.55 | 53.55 | 53.10 | 53.46 | 53.46 | -0.17% | 66,200 |
| Jul 16, 2025 | 53.67 | 53.67 | 53.34 | 53.55 | 53.55 | 0.11% | 70,500 |
| Jul 15, 2025 | 53.30 | 53.67 | 52.92 | 53.49 | 53.49 | 0.36% | 120,249 |
| Jul 14, 2025 | 53.29 | 53.33 | 52.97 | 53.30 | 53.30 | -0.06% | 43,845 |
| Jul 11, 2025 | 53.00 | 53.33 | 52.82 | 53.33 | 53.33 | 0.62% | 92,600 |
| Jul 10, 2025 | 52.85 | 53.01 | 52.73 | 53.00 | 53.00 | 0.25% | 71,321 |
| Jul 9, 2025 | 53.21 | 53.21 | 52.80 | 52.87 | 52.87 | -0.08% | 59,600 |
| Jul 8, 2025 | 53.19 | 53.19 | 52.84 | 52.91 | 52.91 | -0.53% | 79,300 |
| Jul 7, 2025 | 52.76 | 53.38 | 52.65 | 53.19 | 53.19 | 1.28% | 51,940 |
| Jul 4, 2025 | 52.83 | 52.83 | 52.40 | 52.52 | 52.52 | -0.32% | 5,808 |
| Jul 3, 2025 | 52.70 | 53.29 | 52.54 | 52.69 | 52.69 | - | 79,244 |
| Jul 2, 2025 | 52.76 | 52.89 | 52.51 | 52.69 | 52.69 | 0.15% | 135,116 |
| Jun 30, 2025 | 52.67 | 52.67 | 52.35 | 52.61 | 52.61 | 0.79% | 121,100 |
| Jun 27, 2025 | 52.10 | 52.40 | 52.10 | 52.20 | 52.08 | -0.08% | 166,000 |
| Jun 26, 2025 | 52.02 | 52.25 | 51.90 | 52.24 | 52.12 | 0.52% | 110,700 |
| Jun 25, 2025 | 52.10 | 52.46 | 51.40 | 51.97 | 51.85 | -0.13% | 123,600 |
| Jun 24, 2025 | 52.08 | 52.19 | 51.74 | 52.04 | 51.92 | 0.77% | 47,200 |
| Jun 23, 2025 | 51.44 | 52.10 | 51.44 | 51.64 | 51.52 | -0.31% | 129,619 |
| Jun 20, 2025 | 51.64 | 51.89 | 51.60 | 51.80 | 51.68 | -0.17% | 124,900 |
| Jun 19, 2025 | 51.55 | 51.89 | 51.05 | 51.89 | 51.77 | -0.08% | 30,914 |
| Jun 18, 2025 | 52.90 | 52.90 | 51.80 | 51.93 | 51.81 | -0.93% | 319,819 |
| Jun 17, 2025 | 52.62 | 52.73 | 51.94 | 52.42 | 52.30 | -0.36% | 119,700 |
| Jun 16, 2025 | 52.68 | 52.96 | 52.53 | 52.61 | 52.49 | -0.38% | 83,500 |
| Jun 13, 2025 | 52.80 | 52.84 | 52.64 | 52.81 | 52.69 | -0.15% | 91,314 |
| Jun 12, 2025 | 53.10 | 53.10 | 52.88 | 52.89 | 52.77 | -0.38% | 132,600 |
| Jun 11, 2025 | 53.05 | 53.23 | 53.01 | 53.09 | 52.97 | -0.04% | 139,300 |
| Jun 10, 2025 | 53.15 | 53.15 | 53.01 | 53.11 | 52.99 | - | 89,200 |
| Jun 9, 2025 | 53.37 | 53.37 | 53.07 | 53.11 | 52.99 | - | 43,814 |
| Jun 6, 2025 | 53.29 | 53.37 | 53.10 | 53.11 | 52.99 | 0.11% | 119,800 |
| Jun 5, 2025 | 53.63 | 53.63 | 53.05 | 53.05 | 52.93 | -0.56% | 63,300 |
| Jun 4, 2025 | 53.54 | 53.55 | 53.24 | 53.35 | 53.23 | -0.09% | 127,010 |
| Jun 3, 2025 | 53.50 | 53.52 | 53.34 | 53.40 | 53.28 | -0.04% | 190,800 |
| Jun 2, 2025 | 53.56 | 53.60 | 53.29 | 53.42 | 53.30 | -0.06% | 95,805 |
| May 30, 2025 | 53.65 | 53.65 | 53.38 | 53.45 | 53.33 | -0.15% | 450,700 |
| May 29, 2025 | 53.83 | 53.83 | 53.48 | 53.53 | 53.41 | - | 121,319 |
| May 28, 2025 | 53.65 | 53.72 | 53.50 | 53.53 | 53.41 | -0.13% | 30,027 |