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

Alpha Lithium Corp (OP: APHLF )

1.104 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 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 (%)
Aug 31, 2022 0.8614 0.9000 0.8614 0.8750 154,911 +0.00(+0.25%)
Aug 30, 2022 0.8480 0.8985 0.8343 0.8728 191,831 +0.02(+2.68%)
Aug 29, 2022 0.8100 0.9010 0.8100 0.8500 306,656 -0.01(-1.37%)
Aug 26, 2022 0.8800 0.8900 0.8124 0.8618 337,612 -0.02(-2.62%)
Aug 25, 2022 0.9204 0.9495 0.8801 0.8850 207,624 -0.04(-3.81%)
Aug 24, 2022 0.9000 0.9425 0.9000 0.9201 214,629 +0.03(+3.35%)
Aug 23, 2022 0.8800 0.9490 0.8800 0.8903 341,779 +0.01(+1.30%)
Aug 22, 2022 0.8200 0.8995 0.8200 0.8789 318,337 -0.01(-1.02%)
Aug 19, 2022 0.9450 0.9585 0.8875 0.8880 457,942 -0.05(-5.53%)
Aug 18, 2022 0.9500 0.9500 0.8780 0.9400 485,030 +0.02(+2.17%)
Aug 17, 2022 0.9900 0.9900 0.8664 0.9200 389,128 +0.03(+2.79%)
Aug 16, 2022 0.9300 0.9600 0.8800 0.8950 457,434 -0.03(-3.45%)
Aug 15, 2022 0.9571 0.9970 0.9200 0.9270 527,849 -0.03(-3.44%)
Aug 12, 2022 0.9100 0.9936 0.8710 0.9600 684,414 +0.06(+6.19%)
Aug 11, 2022 1.030 1.090 0.8700 0.9040 1,165,254 -0.11(-10.49%)
Aug 10, 2022 0.9650 1.030 0.9000 1.010 1,277,373 +0.05(+5.20%)
Aug 09, 2022 0.9300 0.9700 0.9200 0.9600 848,431 +0.04(+4.69%)
Aug 08, 2022 0.8749 0.9300 0.8633 0.9170 688,927 +0.03(+3.44%)
Aug 05, 2022 0.8530 0.8900 0.8530 0.8865 419,422 +0.02(+1.84%)
Aug 04, 2022 0.8700 0.8911 0.8425 0.8705 637,974 +0.03(+3.63%)
Aug 03, 2022 0.8720 0.8720 0.8100 0.8400 618,238 +0.03(+3.70%)
Aug 02, 2022 0.7800 0.8100 0.7140 0.8100 604,268 +0.06(+8.58%)
Aug 01, 2022 0.7400 0.7465 0.6695 0.7460 167,898 +0.01(+0.81%)
Jul 29, 2022 0.7665 0.7700 0.7120 0.7400 210,787 -0.01(-0.74%)
Jul 28, 2022 0.7500 0.7700 0.6690 0.7455 376,859 +0.02(+2.12%)
Jul 27, 2022 0.7410 0.7588 0.7000 0.7300 363,180 -0.01(-2.00%)
Jul 26, 2022 0.7473 0.7835 0.7285 0.7449 225,985 -0.02(-1.99%)
Jul 25, 2022 0.7402 0.7695 0.7402 0.7600 300,671 +0.02(+2.67%)
Jul 22, 2022 0.7380 0.7900 0.6975 0.7402 854,299 +0.03(+4.25%)
Jul 21, 2022 0.5825 0.7100 0.5825 0.7100 430,740 +0.08(+12.70%)
Jul 20, 2022 0.6355 0.6399 0.6000 0.6300 141,504 +0.01(+1.60%)
Jul 19, 2022 0.5750 0.6361 0.5450 0.6201 288,551 +0.02(+4.03%)
Jul 18, 2022 0.6100 0.6701 0.5702 0.5961 322,970 -0.00(-0.65%)
Jul 15, 2022 0.5980 0.6490 0.5913 0.6000 159,659 -0.02(-2.85%)
Jul 14, 2022 0.6100 0.6300 0.5960 0.6176 190,577 +0.01(+1.25%)
Jul 13, 2022 0.6164 0.6500 0.5939 0.6100 208,796 -0.02(-2.49%)
Jul 12, 2022 0.5951 0.6310 0.5950 0.6256 115,147 -0.01(-0.84%)
Jul 11, 2022 0.6400 0.7000 0.6000 0.6309 107,586 -0.00(-0.36%)
Jul 08, 2022 0.6525 0.6528 0.6200 0.6332 106,644 -0.01(-1.80%)
Jul 07, 2022 0.6300 0.6940 0.6250 0.6448 510,724 +0.02(+2.89%)
Jul 06, 2022 0.6400 0.7000 0.6000 0.6267 348,864 -0.01(-2.05%)
Jul 05, 2022 0.7100 0.7100 0.6090 0.6398 417,017 -0.06(-8.60%)
Jul 01, 2022 0.6720 0.7200 0.6530 0.7000 335,467 +0.03(+4.74%)
Jun 30, 2022 0.7300 0.7390 0.6600 0.6683 334,358 -0.05(-7.18%)
Jun 29, 2022 0.6839 0.7213 0.6440 0.7200 366,683 +0.04(+5.88%)
Jun 28, 2022 0.6500 0.6800 0.6266 0.6800 596,770 +0.04(+6.25%)
Jun 27, 2022 0.6000 0.6500 0.5540 0.6400 327,154 +0.05(+7.83%)
Jun 24, 2022 0.5220 0.5985 0.5220 0.5935 255,949 +0.03(+6.17%)
Jun 23, 2022 0.5651 0.6110 0.5411 0.5590 435,339 -0.02(-3.62%)
Jun 22, 2022 0.5620 0.5900 0.5590 0.5800 135,235 -0.00(-0.57%)
Jun 21, 2022 0.5569 0.6295 0.5539 0.5833 292,558 -0.01(-1.72%)
Jun 17, 2022 0.5760 0.6010 0.5630 0.5935 371,780 -0.01(-1.08%)
Jun 16, 2022 0.6256 0.6610 0.5851 0.6000 575,192 -0.06(-9.23%)
Jun 15, 2022 0.6080 0.6799 0.5725 0.6610 355,633 +0.06(+10.17%)
Jun 14, 2022 0.6000 0.6190 0.5884 0.6000 637,129 +0.00(+0.00%)
Jun 13, 2022 0.6750 0.6850 0.5800 0.6000 1,551,768 -0.08(-11.11%)
Jun 10, 2022 0.7050 0.7450 0.6549 0.6750 858,440 -0.04(-5.49%)
Jun 09, 2022 0.7600 0.7695 0.7079 0.7142 394,161 -0.04(-4.77%)
Jun 08, 2022 0.7500 0.7575 0.7428 0.7500 343,594 +0.00(+0.00%)
Jun 07, 2022 0.7500 0.7765 0.7450 0.7500 369,332 -0.01(-0.99%)
Jun 06, 2022 0.7600 0.8260 0.7550 0.7575 355,115 -0.01(-1.62%)
Jun 03, 2022 0.8000 0.8000 0.7700 0.7700 233,454 -0.02(-2.90%)
Jun 02, 2022 0.7900 0.7950 0.7700 0.7930 374,386 +0.01(+1.64%)
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.