Munich - Delayed Quote EUR

American Lithium Corp (5LA1.MU)

Compare
0.4079
+0.0006
+(0.15%)
At close: January 10 at 9:55:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4052 0.4130 0.4052 0.4079 0.4079 900
Jan 9, 2025 0.4006 0.4078 0.4006 0.4073 0.4073 -
Jan 8, 2025 0.4212 0.4212 0.4077 0.4077 0.4077 -
Jan 7, 2025 0.4302 0.4428 0.4192 0.4192 0.4192 22,200
Jan 6, 2025 0.4032 0.4356 0.4032 0.4356 0.4356 -
Jan 3, 2025 0.3930 0.4162 0.3930 0.4132 0.4132 -
Jan 2, 2025 0.3742 0.4028 0.3742 0.4028 0.4028 -
Dec 30, 2024 0.3742 0.4200 0.3742 0.4200 0.4200 -
Dec 27, 2024 0.3645 0.3645 0.3645 0.3645 0.3645 -
Dec 23, 2024 0.3548 0.3645 0.3548 0.3645 0.3645 310
Dec 20, 2024 0.3364 0.3476 0.3364 0.3476 0.3476 -
Dec 19, 2024 0.3378 0.3387 0.3342 0.3387 0.3387 -
Dec 18, 2024 0.3384 0.3450 0.3384 0.3386 0.3386 -
Dec 17, 2024 0.3454 0.3688 0.3302 0.3408 0.3408 15,500
Dec 16, 2024 0.3820 0.3892 0.3480 0.3505 0.3505 1,000
Dec 13, 2024 0.3982 0.4082 0.3818 0.3916 0.3916 2,500
Dec 12, 2024 0.4024 0.4024 0.3955 0.3955 0.3955 -
Dec 11, 2024 0.5565 0.5565 0.4071 0.4099 0.4099 28,300
Dec 10, 2024 0.5925 0.6133 0.5925 0.5968 0.5968 -
Dec 9, 2024 0.5305 0.6100 0.5305 0.6053 0.6053 2,500
Dec 6, 2024 0.5525 0.5605 0.5525 0.5530 0.5530 -
Dec 5, 2024 0.5625 0.5750 0.5625 0.5660 0.5660 -
Dec 4, 2024 0.5905 0.5905 0.5750 0.5767 0.5767 1,000
Dec 3, 2024 0.6225 0.6225 0.5975 0.6018 0.6018 -
Dec 2, 2024 0.6250 0.6310 0.6105 0.6175 0.6175 37,000
Nov 29, 2024 0.6325 0.6462 0.6325 0.6350 0.6350 -
Nov 28, 2024 0.6330 0.6430 0.6330 0.6430 0.6430 -
Nov 27, 2024 0.6250 0.6445 0.6250 0.6445 0.6445 -
Nov 26, 2024 0.6355 0.6440 0.6355 0.6382 0.6382 -
Nov 25, 2024 0.6650 0.6650 0.6470 0.6470 0.6470 -
Nov 22, 2024 0.6865 0.6865 0.6785 0.6785 0.6785 -
Nov 21, 2024 0.6540 0.6867 0.6540 0.6867 0.6867 -
Nov 20, 2024 0.6465 0.6807 0.6465 0.6703 0.6703 -
Nov 19, 2024 0.6505 0.6853 0.6505 0.6543 0.6543 7,500
Nov 18, 2024 0.6835 0.6855 0.6465 0.6773 0.6773 340
Nov 15, 2024 0.6575 0.6760 0.6575 0.6760 0.6760 -
Nov 14, 2024 0.6970 0.6970 0.6778 0.6778 0.6778 -
Nov 13, 2024 0.6805 0.7090 0.6733 0.7090 0.7090 20,000
Nov 12, 2024 0.6080 0.6080 0.6080 0.6080 0.6080 -
Nov 11, 2024 0.6535 0.6535 0.6035 0.6080 0.6080 18,000
Nov 8, 2024 0.6710 0.6775 0.6623 0.6640 0.6640 1,500
Nov 7, 2024 0.6535 0.6775 0.6535 0.6760 0.6760 300
Nov 6, 2024 0.6520 0.6615 0.6000 0.6615 0.6615 20,029
Nov 5, 2024 0.6255 0.6647 0.6255 0.6647 0.6647 -
Nov 4, 2024 0.6830 0.6830 0.6288 0.6450 0.6450 -
Nov 1, 2024 0.6615 0.6895 0.6615 0.6895 0.6895 -
Oct 31, 2024 0.7110 0.7110 0.6798 0.6798 0.6798 -
Oct 30, 2024 0.7250 0.7250 0.6995 0.6995 0.6995 350
Oct 29, 2024 0.7405 0.7440 0.7340 0.7340 0.7340 -
Oct 28, 2024 0.7305 0.7690 0.7305 0.7450 0.7450 250
Oct 25, 2024 0.7495 0.7495 0.7355 0.7355 0.7355 -
Oct 24, 2024 0.7195 0.7500 0.7195 0.7500 0.7500 -
Oct 23, 2024 0.7790 0.7790 0.7200 0.7200 0.7200 -
Oct 22, 2024 0.6925 0.7843 0.6925 0.7843 0.7843 -
Oct 21, 2024 0.7525 0.7525 0.6827 0.6903 0.6903 600
Oct 18, 2024 0.7850 0.8710 0.7565 0.7565 0.7565 26,000
Oct 17, 2024 0.7155 0.7945 0.7155 0.7855 0.7855 20,888
Oct 16, 2024 0.7425 0.7425 0.7107 0.7107 0.7107 6,020
Oct 15, 2024 1.0530 1.0530 0.7525 0.7750 0.7750 20,600
Oct 14, 2024 0.9005 0.9975 0.8945 0.9975 0.9975 10,162
Oct 11, 2024 0.7145 0.8210 0.7145 0.8145 0.8145 8,060
Oct 10, 2024 0.6020 0.7405 0.6020 0.7097 0.7097 -
Oct 9, 2024 0.5363 0.5363 0.5363 0.5363 0.5363 -
Oct 8, 2024 0.5545 0.5545 0.5363 0.5363 0.5363 5,000
Oct 7, 2024 0.4900 0.5488 0.4900 0.5488 0.5488 651
Oct 4, 2024 0.4614 0.4955 0.4614 0.4955 0.4955 1,000
Oct 3, 2024 0.4822 0.4822 0.4620 0.4620 0.4620 -
Oct 2, 2024 0.5015 0.5015 0.4955 0.4955 0.4955 -
Oct 1, 2024 0.4902 0.5188 0.4902 0.5022 0.5022 -
Sep 30, 2024 0.5000 0.5195 0.5000 0.5020 0.5020 -
Sep 27, 2024 0.5805 0.5805 0.4959 0.4959 0.4959 -
Sep 26, 2024 0.4496 0.5250 0.4496 0.5250 0.5250 20,332
Sep 25, 2024 0.3782 0.4054 0.3782 0.4054 0.4054 -
Sep 24, 2024 0.3718 0.3896 0.3718 0.3754 0.3754 -
Sep 23, 2024 0.3334 0.3334 0.3334 0.3334 0.3334 -
Sep 20, 2024 0.3252 0.3384 0.3252 0.3334 0.3334 -
Sep 19, 2024 0.3482 0.3482 0.3336 0.3336 0.3336 -
Sep 18, 2024 0.3390 0.3455 0.3320 0.3455 0.3455 -
Sep 17, 2024 0.3402 0.3408 0.3402 0.3408 0.3408 -
Sep 16, 2024 0.3168 0.3282 0.3168 0.3282 0.3282 -
Sep 13, 2024 0.3420 0.3420 0.3254 0.3254 0.3254 -
Sep 12, 2024 0.3204 0.3360 0.3204 0.3360 0.3360 -
Sep 11, 2024 0.3070 0.3078 0.3070 0.3078 0.3078 -
Sep 10, 2024 0.3012 0.3014 0.2962 0.2962 0.2962 -
Sep 9, 2024 0.3312 0.3312 0.3252 0.3252 0.3252 -
Sep 6, 2024 0.3416 0.3416 0.3352 0.3358 0.3358 500
Sep 5, 2024 0.3422 0.3422 0.3402 0.3404 0.3404 -
Sep 4, 2024 0.3308 0.3388 0.3308 0.3388 0.3388 -
Sep 3, 2024 0.3350 0.3350 0.3282 0.3282 0.3282 1,000
Sep 2, 2024 0.3282 0.3354 0.3282 0.3354 0.3354 -
Aug 30, 2024 0.3522 0.3522 0.3402 0.3402 0.3402 -
Aug 29, 2024 0.3416 0.3580 0.3416 0.3580 0.3580 -
Aug 28, 2024 0.3522 0.3602 0.3386 0.3386 0.3386 -
Aug 27, 2024 0.3792 0.3792 0.3504 0.3504 0.3504 -
Aug 26, 2024 0.3702 0.3716 0.3702 0.3716 0.3716 -
Aug 23, 2024 0.3816 0.3816 0.3732 0.3732 0.3732 -
Aug 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 21, 2024 0.3644 0.3644 0.3644 0.3644 0.3644 -
Aug 20, 2024 0.3646 0.3732 0.3646 0.3732 0.3732 500
Aug 19, 2024 0.3682 0.3682 0.3682 0.3682 0.3682 -
Aug 16, 2024 0.3726 0.3726 0.3726 0.3726 0.3726 -
Aug 15, 2024 0.3710 0.3710 0.3710 0.3710 0.3710 -
Aug 14, 2024 0.3702 0.3702 0.3702 0.3702 0.3702 -
Aug 13, 2024 0.3672 0.3672 0.3672 0.3672 0.3672 -
Aug 12, 2024 0.3702 0.3702 0.3702 0.3702 0.3702 -
Aug 9, 2024 0.3612 0.3612 0.3612 0.3612 0.3612 -
Aug 8, 2024 0.3410 0.3410 0.3410 0.3410 0.3410 -
Aug 7, 2024 0.3452 0.3452 0.3452 0.3452 0.3452 -
Aug 6, 2024 0.3652 0.3700 0.3652 0.3700 0.3700 4,000
Aug 5, 2024 0.3652 0.3700 0.3652 0.3700 0.3700 5,900
Aug 2, 2024 0.3784 0.3784 0.3784 0.3784 0.3784 -
Aug 1, 2024 0.3866 0.3948 0.3866 0.3948 0.3948 10,000
Jul 31, 2024 0.4074 0.4074 0.4074 0.4074 0.4074 -
Jul 30, 2024 0.4204 0.4204 0.3998 0.3998 0.3998 5,000
Jul 29, 2024 0.4352 0.4400 0.4352 0.4400 0.4400 -
Jul 26, 2024 0.4310 0.4310 0.4310 0.4310 0.4310 -
Jul 25, 2024 0.4670 0.4670 0.4410 0.4410 0.4410 7,000
Jul 24, 2024 0.4752 0.4752 0.4752 0.4752 0.4752 -
Jul 23, 2024 0.4798 0.4798 0.4798 0.4798 0.4798 -
Jul 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 19, 2024 0.5105 0.5105 0.5105 0.5105 0.5105 -
Jul 18, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 17, 2024 0.5105 0.5105 0.5105 0.5105 0.5105 -
Jul 16, 2024 0.5105 0.5105 0.5105 0.5105 0.5105 -
Jul 15, 2024 0.5065 0.5065 0.5065 0.5065 0.5065 -
Jul 12, 2024 0.5190 0.5190 0.5190 0.5190 0.5190 -
Jul 11, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Jul 10, 2024 0.5080 0.5080 0.5075 0.5075 0.5075 4,200
Jul 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jul 8, 2024 0.4905 0.4905 0.4905 0.4905 0.4905 -
Jul 5, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Jul 4, 2024 0.5125 0.5125 0.5125 0.5125 0.5125 -
Jul 3, 2024 0.4852 0.4852 0.4852 0.4852 0.4852 -
Jul 2, 2024 0.4945 0.4945 0.4945 0.4945 0.4945 -
Jul 1, 2024 0.5105 0.5105 0.5105 0.5105 0.5105 -
Jun 28, 2024 0.5305 0.5305 0.5305 0.5305 0.5305 -
Jun 27, 2024 0.5045 0.5045 0.5045 0.5045 0.5045 -
Jun 26, 2024 0.5005 0.5005 0.5005 0.5005 0.5005 -
Jun 25, 2024 0.5205 0.5205 0.5205 0.5205 0.5205 -
Jun 24, 2024 0.5405 0.5405 0.5405 0.5405 0.5405 -
Jun 21, 2024 0.5330 0.5330 0.5330 0.5330 0.5330 -
Jun 20, 2024 0.5285 0.5285 0.5285 0.5285 0.5285 -
Jun 19, 2024 0.5455 0.5455 0.5455 0.5455 0.5455 -
Jun 18, 2024 0.5220 0.5220 0.5220 0.5220 0.5220 -
Jun 17, 2024 0.5795 0.5795 0.5795 0.5795 0.5795 -
Jun 14, 2024 0.5345 0.5500 0.5345 0.5500 0.5500 1,190
Jun 13, 2024 0.5510 0.5510 0.5510 0.5510 0.5510 -
Jun 12, 2024 0.5605 0.5605 0.5605 0.5605 0.5605 -
Jun 11, 2024 0.5915 0.5915 0.5750 0.5750 0.5750 2,000
Jun 10, 2024 0.5905 0.5905 0.5905 0.5905 0.5905 -
Jun 7, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jun 6, 2024 0.5925 0.5925 0.5925 0.5925 0.5925 -
Jun 5, 2024 0.6055 0.6055 0.6055 0.6055 0.6055 -
Jun 4, 2024 0.6055 0.6055 0.6055 0.6055 0.6055 -
Jun 3, 2024 0.6260 0.6260 0.6260 0.6260 0.6260 -
May 31, 2024 0.6265 0.6265 0.6265 0.6265 0.6265 -
May 30, 2024 0.6515 0.6515 0.6515 0.6515 0.6515 -
May 29, 2024 0.6445 0.6445 0.6320 0.6320 0.6320 24,000
May 28, 2024 0.6520 0.6615 0.6520 0.6615 0.6615 900
May 27, 2024 0.6545 0.6545 0.6545 0.6545 0.6545 -
May 24, 2024 0.6635 0.6635 0.6635 0.6635 0.6635 -
May 23, 2024 0.6605 0.6605 0.6605 0.6605 0.6605 -
May 22, 2024 0.7005 0.7005 0.7005 0.7005 0.7005 -
May 21, 2024 0.7825 0.7825 0.7825 0.7825 0.7825 -
May 20, 2024 0.7105 0.7765 0.7105 0.7765 0.7765 29,000
May 17, 2024 0.6460 0.6460 0.6460 0.6460 0.6460 -
May 16, 2024 0.6190 0.6190 0.6190 0.6190 0.6190 -
May 15, 2024 0.6205 0.6205 0.6205 0.6205 0.6205 -
May 14, 2024 0.6105 0.6105 0.6105 0.6105 0.6105 -
May 13, 2024 0.6150 0.6500 0.6150 0.6500 0.6500 10,000
May 10, 2024 0.5805 0.6405 0.5805 0.6405 0.6405 11,950
May 9, 2024 0.5610 0.5955 0.5610 0.5955 0.5955 89
May 8, 2024 0.5820 0.5820 0.5820 0.5820 0.5820 -
May 7, 2024 0.6040 0.6040 0.6040 0.6040 0.6040 -
May 6, 2024 0.6255 0.6255 0.6255 0.6255 0.6255 -
May 3, 2024 0.6265 0.6265 0.6265 0.6265 0.6265 -
May 2, 2024 0.5710 0.5710 0.5710 0.5710 0.5710 -
Apr 30, 2024 0.5370 0.5695 0.5370 0.5695 0.5695 1,400
Apr 29, 2024 0.4902 0.4902 0.4902 0.4902 0.4902 -
Apr 26, 2024 0.5005 0.5005 0.5005 0.5005 0.5005 -
Apr 25, 2024 0.4985 0.4985 0.4985 0.4985 0.4985 -
Apr 24, 2024 0.4882 0.5025 0.4882 0.5025 0.5025 10,500
Apr 23, 2024 0.4622 0.4622 0.4400 0.4468 0.4468 9,900
Apr 22, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Apr 19, 2024 0.5035 0.5035 0.5035 0.5035 0.5035 -
Apr 18, 2024 0.5495 0.5495 0.5495 0.5495 0.5495 -
Apr 17, 2024 0.5580 0.5580 0.5560 0.5560 0.5560 1,000
Apr 16, 2024 0.5935 0.5935 0.5610 0.5610 0.5610 12,200
Apr 15, 2024 0.6385 0.6385 0.6385 0.6385 0.6385 100
Apr 12, 2024 0.6305 0.6305 0.6305 0.6305 0.6305 -
Apr 11, 2024 0.6320 0.6320 0.6320 0.6320 0.6320 -
Apr 10, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Apr 9, 2024 0.6565 0.6565 0.6565 0.6565 0.6565 -
Apr 8, 2024 0.6640 0.6640 0.6640 0.6640 0.6640 -
Apr 5, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Apr 4, 2024 0.6605 0.6695 0.6605 0.6695 0.6695 3,500
Apr 3, 2024 0.6485 0.6485 0.6485 0.6485 0.6485 -
Apr 2, 2024 0.6370 0.6370 0.6370 0.6370 0.6370 -
Mar 28, 2024 0.6065 0.6070 0.6065 0.6070 0.6070 500
Mar 27, 2024 0.6180 0.6180 0.6180 0.6180 0.6180 -
Mar 26, 2024 0.6185 0.6185 0.6185 0.6185 0.6185 -
Mar 25, 2024 0.6225 0.6225 0.6225 0.6225 0.6225 -
Mar 22, 2024 0.6305 0.6305 0.6305 0.6305 0.6305 -
Mar 21, 2024 0.6275 0.6275 0.6275 0.6275 0.6275 -
Mar 20, 2024 0.6245 0.6245 0.6245 0.6245 0.6245 -
Mar 19, 2024 0.6505 0.6505 0.6505 0.6505 0.6505 -
Mar 18, 2024 0.6450 0.6450 0.6310 0.6310 0.6310 1,201
Mar 15, 2024 0.6590 0.6590 0.6590 0.6590 0.6590 -
Mar 14, 2024 0.6915 0.6915 0.6915 0.6915 0.6915 -
Mar 13, 2024 0.6655 0.6655 0.6655 0.6655 0.6655 -
Mar 12, 2024 0.6805 0.6805 0.6805 0.6805 0.6805 -
Mar 11, 2024 0.7220 0.7220 0.7220 0.7220 0.7220 -
Mar 8, 2024 0.7365 0.7365 0.7365 0.7365 0.7365 -
Mar 7, 2024 0.7125 0.7125 0.7125 0.7125 0.7125 -
Mar 6, 2024 0.6605 0.6625 0.6605 0.6625 0.6625 50
Mar 5, 2024 0.6925 0.6925 0.6925 0.6925 0.6925 -
Mar 4, 2024 0.7505 0.7505 0.7505 0.7505 0.7505 -
Mar 1, 2024 0.6555 0.6555 0.6555 0.6555 0.6555 -
Feb 29, 2024 0.6305 0.6305 0.6305 0.6305 0.6305 -
Feb 28, 2024 0.6395 0.6395 0.6395 0.6395 0.6395 -
Feb 27, 2024 0.6290 0.6290 0.6290 0.6290 0.6290 -
Feb 26, 2024 0.6330 0.6330 0.6330 0.6330 0.6330 -
Feb 23, 2024 0.6535 0.6535 0.6405 0.6405 0.6405 3,501
Feb 22, 2024 0.6805 0.6805 0.6800 0.6800 0.6800 7,500
Feb 21, 2024 0.6965 0.7005 0.6965 0.7005 0.7005 1,000
Feb 20, 2024 0.7425 0.7425 0.7425 0.7425 0.7425 -
Feb 19, 2024 0.7305 0.7600 0.7305 0.7600 0.7600 1,200
Feb 16, 2024 0.6635 0.6885 0.6635 0.6885 0.6885 400
Feb 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 14, 2024 0.6555 0.6555 0.6555 0.6555 0.6555 -
Feb 13, 2024 0.7005 0.7005 0.7005 0.7005 0.7005 -
Feb 12, 2024 0.7055 0.7110 0.7055 0.7110 0.7110 1,800
Feb 9, 2024 0.6655 0.6655 0.6655 0.6655 0.6655 -
Feb 8, 2024 0.6725 0.6725 0.6725 0.6725 0.6725 -
Feb 7, 2024 0.6715 0.6715 0.6715 0.6715 0.6715 -
Feb 6, 2024 0.6705 0.6705 0.6565 0.6565 0.6565 300
Feb 5, 2024 0.7805 0.7805 0.7250 0.7255 0.7255 16,122
Feb 2, 2024 0.8110 0.8110 0.8110 0.8110 0.8110 -
Feb 1, 2024 0.7865 0.8055 0.7865 0.8055 0.8055 11,500
Jan 31, 2024 0.8915 0.8915 0.8915 0.8915 0.8915 -
Jan 30, 2024 0.9120 0.9120 0.9120 0.9120 0.9120 -
Jan 29, 2024 0.8805 0.8805 0.8805 0.8805 0.8805 -
Jan 26, 2024 0.9105 0.9105 0.8940 0.8940 0.8940 300
Jan 25, 2024 0.9330 0.9330 0.9330 0.9330 0.9330 -
Jan 24, 2024 0.9425 0.9425 0.9425 0.9425 0.9425 -
Jan 23, 2024 0.9305 0.9305 0.9305 0.9305 0.9305 -
Jan 22, 2024 0.9355 0.9355 0.9355 0.9355 0.9355 -
Jan 19, 2024 0.9505 0.9505 0.9125 0.9125 0.9125 1,300
Jan 18, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jan 17, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jan 16, 2024 1.0480 1.0480 1.0220 1.0220 1.0220 1,500
Jan 15, 2024 1.0490 1.0490 1.0120 1.0120 1.0120 3,000
Jan 12, 2024 1.0310 1.0310 1.0310 1.0310 1.0310 -
Jan 11, 2024 1.0610 1.0610 1.0510 1.0510 1.0510 1,000
Jan 10, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -

Related Tickers

PTNDY PT Vale Indonesia Tbk
11.55
0.00%
 
600392.SS SHENGHE RESOURCES
10.32
+0.39%
 
AMLM American Lithium Minerals, Inc.
0.0217
0.00%
 
G7PA.F Energy Transition Minerals Ltd
0.0460
0.00%
 
PF8.SG European Lithium Ltd
0.0364
+10.98%
 
SLI Standard Lithium Ltd.
1.6400
-3.53%
 
RIO Rio Tinto Group
58.84
+0.36%
 
LAC Lithium Americas Corp.
3.1400
-4.56%