Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imagine Lithium Inc (OP: ARXRF )

0.0274 -0.0026 (-8.67%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 2024 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 (%)
Apr 30, 2021 0.0718 0.0718 0.0649 0.0649 12,500 -0.00(-4.56%)
Apr 29, 2021 0.0595 0.0695 0.0595 0.0680 19,844 +0.01(+11.48%)
Apr 28, 2021 0.0590 0.0635 0.0590 0.0610 63,324 +0.00(+2.01%)
Apr 27, 2021 0.0649 0.0649 0.0598 0.0598 4,406 +0.00(+0.00%)
Apr 26, 2021 0.0560 0.0656 0.0560 0.0598 326,770 -0.00(-6.56%)
Apr 23, 2021 0.0645 0.0645 0.0600 0.0640 195,900 -0.00(-0.78%)
Apr 22, 2021 0.0643 0.0645 0.0594 0.0645 14,000 +0.00(+1.57%)
Apr 21, 2021 0.0635 0.0685 0.0635 0.0635 7,593 +0.00(+0.79%)
Apr 20, 2021 0.0794 0.0794 0.0630 0.0630 97,161 -0.01(-13.46%)
Apr 19, 2021 0.0650 0.0777 0.0650 0.0728 37,964 -0.00(-0.95%)
Apr 16, 2021 0.0805 0.0805 0.0735 0.0735 12,200 -0.00(-2.39%)
Apr 15, 2021 0.0670 0.0800 0.0670 0.0753 53,545 -0.00(-0.13%)
Apr 14, 2021 0.0752 0.0777 0.0752 0.0754 62,447 -0.00(-5.75%)
Apr 13, 2021 0.0763 0.0800 0.0751 0.0800 49,300 +0.01(+6.67%)
Apr 12, 2021 0.0752 0.0782 0.0750 0.0750 260,713 -0.00(-0.27%)
Apr 09, 2021 0.0750 0.0801 0.0750 0.0752 84,600 -0.00(-3.09%)
Apr 08, 2021 0.0878 0.0878 0.0751 0.0776 226,986 -0.01(-11.42%)
Apr 07, 2021 0.0763 0.1100 0.0763 0.0876 4,781,584 +0.01(+14.66%)
Apr 06, 2021 0.0810 0.0810 0.0710 0.0764 831,289 +0.01(+9.46%)
Apr 05, 2021 0.0764 0.0764 0.0698 0.0698 20,255 -0.00(-2.51%)
Apr 01, 2021 0.0795 0.0795 0.0716 0.0716 3,500 +0.00(+6.71%)
Mar 31, 2021 0.0761 0.0761 0.0671 0.0671 36,372 -0.01(-9.57%)
Mar 30, 2021 0.0742 0.0742 0.0706 0.0742 10,522 +0.01(+11.41%)
Mar 29, 2021 0.0794 0.0873 0.0666 0.0666 168,677 -0.01(-13.73%)
Mar 26, 2021 0.0651 0.0774 0.0640 0.0772 54,000 +0.02(+40.36%)
Mar 25, 2021 0.0550 0.0585 0.0550 0.0550 21,201 -0.01(-19.24%)
Mar 24, 2021 0.0700 0.0700 0.0676 0.0681 35,090 -0.00(-2.99%)
Mar 23, 2021 0.0711 0.0726 0.0701 0.0702 72,827 -0.00(-1.82%)
Mar 22, 2021 0.0800 0.0800 0.0715 0.0715 32,939 -0.01(-10.40%)
Mar 19, 2021 0.0791 0.0818 0.0782 0.0798 106,600 +0.00(+0.76%)
Mar 18, 2021 0.0797 0.0823 0.0792 0.0792 32,089 -0.00(-1.12%)
Mar 17, 2021 0.0752 0.0825 0.0752 0.0801 19,000 -0.00(-3.03%)
Mar 16, 2021 0.0868 0.0868 0.0803 0.0826 50,804 -0.00(-1.31%)
Mar 15, 2021 0.0843 0.0867 0.0837 0.0837 68,000 +0.00(+0.00%)
Mar 12, 2021 0.0828 0.0901 0.0801 0.0837 72,700 -0.00(-3.46%)
Mar 11, 2021 0.0781 0.1000 0.0781 0.0867 209,238 +0.00(+0.93%)
Mar 10, 2021 0.0859 0.0900 0.0846 0.0859 31,000 +0.01(+6.44%)
Mar 09, 2021 0.0846 0.0885 0.0780 0.0807 65,690 -0.00(-2.18%)
Mar 08, 2021 0.0784 0.0825 0.0772 0.0825 63,381 +0.01(+10.00%)
Mar 05, 2021 0.0711 0.0802 0.0711 0.0750 133,400 +0.00(+5.63%)
Mar 04, 2021 0.0792 0.0830 0.0700 0.0710 251,382 -0.02(-18.86%)
Mar 03, 2021 0.0899 0.0899 0.0826 0.0875 107,219 +0.00(+1.86%)
Mar 02, 2021 0.0850 0.0905 0.0781 0.0859 74,061 -0.00(-3.27%)
Mar 01, 2021 0.0948 0.0965 0.0850 0.0888 95,032 -0.01(-6.33%)
Feb 26, 2021 0.0970 0.0970 0.0744 0.0948 286,500 +0.01(+8.84%)
Feb 25, 2021 0.0920 0.1010 0.0848 0.0871 695,554 -0.00(-5.33%)
Feb 24, 2021 0.0996 0.1039 0.0920 0.0920 404,667 -0.00(-2.13%)
Feb 23, 2021 0.0930 0.1012 0.0817 0.0940 807,405 -0.00(-0.32%)
Feb 22, 2021 0.1093 0.1246 0.0857 0.0943 1,767,686 -0.01(-12.28%)
Feb 19, 2021 0.1260 0.1260 0.0900 0.1075 2,292,900 -0.02(-16.60%)
Feb 18, 2021 0.1331 0.1851 0.1082 0.1289 8,283,540 +0.03(+26.25%)
Feb 17, 2021 0.0968 0.1036 0.0949 0.1021 1,078,829 +0.01(+12.07%)
Feb 16, 2021 0.1014 0.1130 0.0870 0.0911 518,108 -0.01(-12.32%)
Feb 12, 2021 0.1079 0.1082 0.0939 0.1039 290,700 -0.00(-1.89%)
Feb 11, 2021 0.0957 0.1079 0.0947 0.1059 385,140 +0.02(+22.15%)
Feb 10, 2021 0.0996 0.1000 0.0816 0.0867 443,562 -0.00(-3.67%)
Feb 09, 2021 0.0716 0.1032 0.0693 0.0900 157,863 +0.03(+42.41%)
Feb 08, 2021 0.0693 0.0720 0.0613 0.0632 64,691 +0.00(+5.33%)
Feb 05, 2021 0.0636 0.0726 0.0600 0.0600 202,400 -0.00(-5.66%)
Feb 04, 2021 0.0636 0.0721 0.0636 0.0636 23,500 -0.01(-7.83%)
Feb 03, 2021 0.0743 0.0746 0.0660 0.0690 57,931 -0.00(-4.03%)
Feb 02, 2021 0.0683 0.0719 0.0645 0.0719 93,833 +0.01(+19.83%)
Feb 01, 2021 0.0709 0.0709 0.0600 0.0600 6,100 -0.00(-1.64%)
Jan 29, 2021 0.0631 0.0631 0.0610 0.0610 11,000 -0.01(-7.72%)
Jan 28, 2021 0.0661 0.0661 0.0661 0.0661 11,500 +0.00(+1.23%)
Jan 27, 2021 0.0690 0.0721 0.0650 0.0653 61,381 -0.01(-18.17%)
Jan 26, 2021 0.0798 0.0798 0.0798 0.0798 584 -0.00(-4.89%)
Jan 25, 2021 0.0841 0.0875 0.0822 0.0839 9,500 -0.00(-4.11%)
Jan 22, 2021 0.0825 0.0875 0.0825 0.0875 88,900 +0.02(+24.47%)
Jan 20, 2021 0.0703 0.0703 0.0703 0.0703 5,000 -0.01(-10.56%)
Jan 19, 2021 0.0810 0.1019 0.0745 0.0786 169,863 +0.01(+22.62%)
Jan 15, 2021 0.0632 0.0641 0.0632 0.0641 15,100 +0.00(+6.83%)
Jan 14, 2021 0.0603 0.0699 0.0600 0.0600 14,231 +0.00(+4.35%)
Jan 13, 2021 0.0576 0.0576 0.0575 0.0575 52,000 +0.01(+16.40%)
Jan 11, 2021 0.0494 0.0494 0.0494 0 +0.00(+0.00%)
Jan 08, 2021 0.0494 0.0494 0.0494 0.0494 5,000 +0.00(+0.20%)
Jan 07, 2021 0.0493 0.0493 0.0493 0.0493 2,000 -0.00(-8.19%)
Jan 06, 2021 0.0537 0.0590 0.0537 0.0537 1,500 +0.00(+2.87%)
Dec 31, 2020 0.0522 0.0522 0.0522 0 +0.00(+8.52%)
Dec 30, 2020 0.0481 0.0481 0.0481 0.0481 2,000 -0.00(-1.43%)
Dec 29, 2020 0.0435 0.0488 0.0435 0.0488 4,311 -0.02(-30.29%)
Dec 28, 2020 0.0630 0.0700 0.0630 0.0700 5,469 +0.02(+35.40%)
Dec 23, 2020 0.0517 0.0517 0.0517 0 +0.00(+4.87%)
Dec 21, 2020 0.0493 0.0493 0.0493 0 -0.00(-8.02%)
Dec 17, 2020 0.0536 0.0536 0.0536 0 -0.00(-5.13%)
Dec 16, 2020 0.0565 0.0565 0.0565 0.0565 20,002 +0.00(+8.03%)
Dec 15, 2020 0.0523 0.0523 0.0523 0.0523 30,000 +0.00(+8.96%)
Dec 14, 2020 0.0480 0.0480 0.0480 0.0480 15,001 +0.00(+5.26%)
Dec 10, 2020 0.0456 0.0456 0.0456 0 -0.00(-4.00%)
Dec 09, 2020 0.0417 0.0475 0.0417 0.0475 25,330 +0.00(+5.79%)
Dec 07, 2020 0.0449 0.0449 0.0449 0 -0.00(-5.47%)
Dec 04, 2020 0.0450 0.0475 0.0449 0.0475 200,000 +0.00(+8.94%)
Dec 03, 2020 0.0436 0.0436 0.0436 0.0436 500 +0.00(+0.00%)
Dec 02, 2020 0.0446 0.0498 0.0436 0.0436 12,600 +0.01(+23.16%)
Nov 25, 2020 0.0354 0.0354 0.0354 0 -0.01(-15.31%)
Nov 23, 2020 0.0418 0.0418 0.0418 0 -0.00(-9.52%)
Nov 20, 2020 0.0462 0.0462 0.0462 0.0462 1,000 -0.00(-6.48%)
Nov 18, 2020 0.0494 0.0494 0.0494 0 +0.01(+40.34%)
Nov 17, 2020 0.0423 0.0423 0.0352 0.0352 3,033 -0.01(-25.11%)
Nov 16, 2020 0.0350 0.0470 0.0350 0.0470 21,288 +0.01(+27.72%)
Nov 13, 2020 0.0368 0.0368 0.0368 0.0368 200 -0.01(-16.17%)
Nov 12, 2020 0.0439 0.0439 0.0439 0.0439 103 -0.00(-3.52%)
Nov 11, 2020 0.0404 0.0455 0.0404 0.0455 10,989 +0.00(+4.84%)
Nov 10, 2020 0.0434 0.0434 0.0434 8 +0.00(+0.00%)
Nov 09, 2020 0.0487 0.0487 0.0434 0.0434 350 -0.00(-9.96%)
Nov 04, 2020 0.0482 0.0482 0.0482 0 +0.00(+0.63%)
Nov 02, 2020 0.0479 0.0479 0.0479 0 +0.00(+9.36%)
Oct 30, 2020 0.0438 0.0438 0.0438 0.0438 2,500 +0.00(+3.06%)
Oct 27, 2020 0.0425 0.0425 0.0425 0 -0.01(-19.20%)
Oct 23, 2020 0.0526 0.0526 0.0526 0 -0.00(-7.88%)
Oct 20, 2020 0.0571 0.0571 0.0571 0 -0.00(-3.22%)
Oct 12, 2020 0.0590 0.0590 0.0590 0 +0.01(+27.43%)
Oct 09, 2020 0.0534 0.0534 0.0463 0.0463 25,000 -0.02(-24.96%)
Oct 08, 2020 0.0617 0.0617 0.0617 0.0617 10,000 +0.02(+46.56%)
Sep 29, 2020 0.0421 0.0421 0.0421 0 +0.00(+3.69%)
Sep 21, 2020 0.0406 0.0406 0.0406 0 +0.00(+0.25%)
Sep 18, 2020 0.0405 0.0405 0.0405 0.0405 5,000 -0.01(-17.35%)
Sep 08, 2020 0.0490 0.0490 0.0490 0 +0.00(+2.08%)
Aug 27, 2020 0.0480 0.0480 0.0480 0 +0.00(+3.00%)
Aug 26, 2020 0.0466 0.0466 0.0466 0.0466 3,000 +0.00(+9.91%)
Aug 24, 2020 0.0424 0.0424 0.0424 0 -0.00(-4.93%)
Aug 21, 2020 0.0446 0.0446 0.0446 0.0446 5,000 -0.00(-4.90%)
Aug 19, 2020 0.0469 0.0469 0.0469 0 -0.01(-15.19%)
Aug 14, 2020 0.0553 0.0553 0.0553 0 +0.01(+22.62%)
Aug 12, 2020 0.0451 0.0451 0.0451 0 -0.01(-15.38%)
Aug 11, 2020 0.0530 0.0533 0.0530 0.0533 8,000 -0.01(-15.80%)
Aug 10, 2020 0.0594 0.0637 0.0594 0.0633 12,500 -0.02(-24.55%)
Aug 07, 2020 0.0839 0.0839 0.0839 0.0839 100,000 -0.01(-10.93%)
Aug 06, 2020 0.0956 0.0996 0.0942 0.0942 265,000 +0.01(+6.32%)
Aug 05, 2020 0.0850 0.0886 0.0850 0.0886 100,000 +0.01(+7.39%)
Aug 04, 2020 0.0825 0.0825 0.0825 0.0825 1,928 -0.02(-21.05%)
Aug 03, 2020 0.1045 0.1045 0.1045 0.1045 1,077 +0.00(+2.45%)
Jul 31, 2020 0.1046 0.1046 0.1020 0.1020 140,000 +0.00(+3.45%)
Jul 30, 2020 0.0950 0.0986 0.0950 0.0986 160,712 +0.02(+31.82%)
Jul 21, 2020 0.0748 0.0748 0.0748 0 +0.00(+5.06%)
Jul 17, 2020 0.0712 0.0712 0.0712 0 +0.01(+11.25%)
Jul 15, 2020 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Jul 14, 2020 0.0650 0.0700 0.0630 0.0630 31,428 -0.01(-14.52%)
Jul 10, 2020 0.0737 0.0737 0.0737 0 +0.00(+0.00%)
Jul 07, 2020 0.0737 0.0737 0.0737 0 -0.01(-13.90%)
Jul 02, 2020 0.0856 0.0856 0.0856 0 -0.01(-9.89%)
Jul 01, 2020 0.0949 0.0950 0.0949 0.0950 1,200 +0.02(+20.10%)
Jun 30, 2020 0.0791 0.0791 0.0791 0.0791 1,250 +0.01(+18.77%)
Jun 24, 2020 0.0666 0.0666 0.0666 0 +0.01(+20.22%)
Jun 23, 2020 0.0554 0.0554 0.0554 0.0554 100 -0.01(-12.20%)
Jun 22, 2020 0.0631 0.0631 0.0631 0.0631 100 -0.00(-1.10%)
Jun 19, 2020 0.0638 0.0638 0.0638 0.0638 100 +0.00(+4.25%)
Jun 16, 2020 0.0612 0.0612 0.0612 0 +0.01(+11.27%)
Jun 15, 2020 0.0550 0.0550 0.0550 0.0550 15,000 -0.02(-25.68%)
Jun 12, 2020 0.0740 0.0740 0.0740 0.0740 10,000 +0.01(+15.81%)
Jun 08, 2020 0.0639 0.0639 0.0639 0 -0.00(-4.63%)
Jun 02, 2020 0.0670 0.0670 0.0670 0 +0.01(+8.77%)
May 26, 2020 0.0616 0.0616 0.0616 0 +0.01(+17.11%)
May 20, 2020 0.0526 0.0526 0.0526 0 +0.00(+10.04%)
May 19, 2020 0.0478 0.0478 0.0478 0.0478 1,000 -0.00(-9.13%)
May 14, 2020 0.0526 0.0526 0.0526 0 -0.00(-8.36%)
May 12, 2020 0.0574 0.0574 0.0574 0 +0.01(+15.03%)
May 11, 2020 0.0499 0.0499 0.0499 0.0499 300 -0.00(-0.20%)
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.