Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

ACME Lithium Inc. (ACLHF)

0.0177
-0.0073
(-29.20%)
At close: 9:30:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.01790.01790.01770.01770.017750,000
Apr 22, 20250.02000.02000.01890.01890.018925,000
Apr 21, 20250.01990.02200.01710.02200.022010,301
Apr 17, 20250.02500.02500.02110.02140.02148,950
Apr 16, 20250.01980.02250.01980.02250.0225214,010
Apr 15, 20250.02140.02150.02140.02150.021523,500
Apr 14, 20250.02790.02790.02140.02150.021522,067
Apr 11, 20250.01720.02570.01720.02570.025711,275
Apr 10, 20250.02780.02780.02450.02450.024515,401
Apr 9, 20250.01650.02100.01650.02100.02103,700
Apr 8, 20250.02150.02290.02150.02150.021511,402
Apr 7, 20250.02130.02780.02120.02780.0278103,700
Apr 4, 20250.03270.03270.01840.02800.0280455,300
Apr 3, 20250.02670.03000.01980.02810.0281268,638
Apr 2, 20250.01600.02920.01600.02400.0240246,200
Apr 1, 20250.02500.02690.02500.02690.0269125,001
Mar 31, 20250.01530.02560.01530.02560.025635,330
Mar 28, 20250.02800.02860.01840.02040.0204263,215
Mar 27, 20250.01830.02890.01830.02800.0280110,111
Mar 26, 20250.01600.01600.01600.01600.0160-
Mar 25, 20250.02950.02950.01600.01600.016070,770
Mar 24, 20250.02550.02950.02310.02950.02953,284
Mar 21, 20250.01930.02550.01930.02550.02558,424
Mar 20, 20250.02020.02040.01800.02040.02041,707
Mar 19, 20250.02380.02380.02380.02380.0238-
Mar 18, 20250.01860.02570.01860.02380.02388,000
Mar 17, 20250.02380.02550.01600.01600.016089,783
Mar 14, 20250.01900.01900.01760.01760.01767,000
Mar 13, 20250.01710.01710.01710.01710.01711,200
Mar 12, 20250.02000.02000.02000.02000.02003,205
Mar 11, 20250.01510.02030.01510.02030.02037,702
Mar 10, 20250.02010.02010.01900.01900.01901,082
Mar 7, 20250.02600.02600.02600.02600.0260-
Mar 6, 20250.02050.02600.02050.02600.026052,250
Mar 5, 20250.01560.02150.01560.01890.018939,355
Mar 4, 20250.03000.03000.01510.02130.0213369,260
Mar 3, 20250.02310.02800.02310.02800.02805,450
Feb 28, 20250.02950.02950.02950.02950.0295-
Feb 27, 20250.02900.03490.02310.02950.029533,978
Feb 26, 20250.03300.03440.03300.03440.0344950
Feb 25, 20250.03460.03460.03340.03460.03461,500
Feb 24, 20250.03500.03600.02900.02900.029023,880
Feb 21, 20250.03000.04080.03000.03690.03696,100
Feb 20, 20250.03000.04070.03000.03530.03536,625
Feb 19, 20250.03690.03690.03480.03690.03697,950
Feb 18, 20250.03450.03820.03100.03600.036027,310
Feb 14, 20250.03630.03630.03630.03630.03631,000
Feb 13, 20250.03720.03910.03450.03910.039113,651
Feb 12, 20250.03450.03450.03450.03450.0345-
Feb 11, 20250.03450.04500.02900.03450.034539,900
Feb 10, 20250.03690.03810.03690.03810.038111,451
Feb 7, 20250.03970.04500.02900.03700.0370483,746
Feb 6, 20250.03550.03550.02980.02980.02981,900
Feb 5, 20250.02700.02700.02700.02700.02705,000
Feb 4, 20250.03140.03350.02720.02730.027310,524
Feb 3, 20250.02280.03990.02280.03330.033327,203
Jan 31, 20250.02340.02700.02340.02700.02707,490
Jan 30, 20250.02280.03310.02280.02280.02282,627
Jan 29, 20250.02040.02810.01890.02280.022810,920
Jan 28, 20250.02790.03000.02280.03000.030014,540
Jan 27, 20250.03690.03690.03200.03200.03201,600
Jan 24, 20250.02280.02280.02280.02280.0228-
Jan 23, 20250.02280.02280.02280.02280.022825,010
Jan 22, 20250.02850.04320.02280.02280.0228454,594
Jan 21, 20250.03020.03100.02570.03090.0309239,099
Jan 17, 20250.02950.03290.02950.02950.0295217,383
Jan 16, 20250.02950.03020.02950.03020.03023,500
Jan 15, 20250.03120.03120.03120.03120.031240,100
Jan 14, 20250.02700.02990.02700.02700.02706,000
Jan 13, 20250.02080.02690.02080.02690.02691,400
Jan 10, 20250.02700.02700.02280.02280.022812,025
Jan 8, 20250.02260.02960.02260.02960.029613,500
Jan 7, 20250.03010.03020.02010.02780.0278156,120
Jan 6, 20250.02720.03010.02720.03010.030111,505
Jan 3, 20250.02870.02880.02500.02500.025035,350
Jan 2, 20250.03010.03010.02280.02280.022848,309
Dec 31, 20240.02690.02690.01890.02460.0246221,878
Dec 30, 20240.02450.02500.02000.02150.021579,600
Dec 27, 20240.02270.02720.02000.02400.0240105,744
Dec 26, 20240.02070.02270.02070.02200.022070,158
Dec 24, 20240.02060.02060.02060.02060.0206-
Dec 23, 20240.02010.02500.02010.02060.020654,863
Dec 20, 20240.02010.02680.02010.02260.022622,200
Dec 19, 20240.02010.02650.02010.02270.02276,148
Dec 18, 20240.02710.02710.02010.02010.020114,325
Dec 17, 20240.02300.02500.02000.02430.024367,728
Dec 16, 20240.02010.02560.02010.02010.020180,655
Dec 13, 20240.02010.02510.02010.02460.024631,610
Dec 12, 20240.02780.02780.02770.02770.02773,500
Dec 11, 20240.02460.02780.02460.02780.027825,300
Dec 10, 20240.02200.03500.02200.02780.0278104,405
Dec 9, 20240.02170.03100.02170.03100.0310111,055
Dec 6, 20240.02340.03100.02340.02350.023531,550
Dec 5, 20240.02780.02820.02780.02820.02821,246
Dec 4, 20240.02310.02820.02310.02820.028224,000
Dec 3, 20240.02450.03300.02300.03300.0330179,872
Dec 2, 20240.02240.02550.02240.02300.023013,900
Nov 29, 20240.02010.02550.02010.02550.025514,800
Nov 27, 20240.02500.02500.02300.02300.023034,500
Nov 26, 20240.02530.02590.02430.02550.025519,300
Nov 25, 20240.02780.03020.02440.02600.026097,565
Nov 22, 20240.02440.02920.02440.02920.029240,175
Nov 21, 20240.02500.02920.02500.02770.027730,161
Nov 20, 20240.02450.03070.02440.02440.024431,502
Nov 19, 20240.02960.03800.02430.02460.024634,606
Nov 18, 20240.03270.03280.02430.02920.029221,910
Nov 15, 20240.02430.03320.02430.03290.032936,078
Nov 14, 20240.02430.03900.02430.02450.024516,697
Nov 13, 20240.02430.03010.02430.02780.027839,561
Nov 12, 20240.03130.03130.03010.03010.03012,950
Nov 11, 20240.03210.03210.03200.03200.03201,001
Nov 8, 20240.02420.03400.02420.03210.032129,416
Nov 7, 20240.02310.03480.02310.03480.034824,169
Nov 6, 20240.03700.03700.02400.03160.031611,007
Nov 5, 20240.01890.02500.01890.02500.025040,262
Nov 4, 20240.02560.02560.02560.02560.02564,690
Nov 1, 20240.03900.03900.02680.02950.029527,335
Oct 31, 20240.04000.04000.03580.04000.040031,500
Oct 30, 20240.02600.03700.02600.03700.037012,920
Oct 29, 20240.03350.03700.03350.03600.036015,280
Oct 28, 20240.04000.04000.03220.03220.03224,500
Oct 25, 20240.03900.03900.03800.03800.03806,003
Oct 24, 20240.04150.04150.03860.03860.038689,776
Oct 23, 20240.03160.03820.03160.03820.03823,280
Oct 22, 20240.03530.03900.03530.03900.039042,168
Oct 21, 20240.03640.03640.03530.03530.035314,500
Oct 18, 20240.03330.03530.03280.03380.033840,742
Oct 17, 20240.03310.03860.02800.03510.0351144,167
Oct 16, 20240.02480.02480.02480.02480.0248300
Oct 15, 20240.03400.03400.03200.03200.032010,890
Oct 14, 20240.02710.03540.02710.03170.0317159,798
Oct 11, 20240.02900.03870.02900.03860.038692,172
Oct 10, 20240.03250.03250.02570.02820.028270,050
Oct 9, 20240.03430.03430.02570.03220.032231,777
Oct 8, 20240.02960.02960.02960.02960.02965,090
Oct 7, 20240.02540.03220.02540.03220.032211,341
Oct 4, 20240.03110.03200.03110.03200.03207,500
Oct 3, 20240.03010.03230.02940.03230.032312,400
Oct 2, 20240.03400.03730.02790.03200.0320169,111
Oct 1, 20240.03400.03400.03400.03400.034020,900
Sep 30, 20240.03870.03870.03140.03400.034035,178
Sep 27, 20240.03400.03820.03400.03700.03703,001
Sep 26, 20240.03550.03700.03550.03700.037012,200
Sep 25, 20240.03700.03700.03400.03400.034011,599
Sep 24, 20240.03400.03700.03400.03600.036051,100
Sep 23, 20240.03590.03590.03400.03500.035015,900
Sep 20, 20240.03100.03570.03100.03570.035728,654
Sep 19, 20240.03100.03480.03100.03100.031023,776
Sep 18, 20240.03100.03480.03100.03310.033118,125
Sep 17, 20240.03690.03690.03110.03110.031112,001
Sep 16, 20240.02530.02900.02530.02720.0272100,107
Sep 13, 20240.02940.03680.02940.03110.031124,467
Sep 12, 20240.03480.03480.03480.03480.0348-
Sep 11, 20240.03480.03480.03480.03480.0348-
Sep 10, 20240.02940.03690.02940.03480.034825,638
Sep 9, 20240.03120.03120.03120.03120.031225,000
Sep 6, 20240.02540.03690.02540.03110.031149,775
Sep 5, 20240.02530.03040.02530.03040.030420,183
Sep 4, 20240.03140.03430.03090.03090.030914,799
Sep 3, 20240.03110.03210.02730.02730.02731,150
Aug 30, 20240.02950.02950.02950.02950.0295110
Aug 29, 20240.03290.03310.02530.03070.030714,330
Aug 28, 20240.03430.03430.02970.03030.030338,750
Aug 27, 20240.03250.03590.03250.03590.035951,545
Aug 26, 20240.03410.03410.03000.03410.034112,950
Aug 23, 20240.03010.03010.02910.02970.0297127,305
Aug 22, 20240.03460.03460.03230.03350.03356,952
Aug 21, 20240.03150.03700.03010.03240.03247,250
Aug 20, 20240.03210.03550.03200.03210.032134,058
Aug 19, 20240.03550.03700.03410.03410.03414,251
Aug 16, 20240.03500.03500.03500.03500.03502,050
Aug 15, 20240.03410.03500.03360.03500.035019,350
Aug 14, 20240.03500.03500.03500.03500.0350400
Aug 13, 20240.03500.03500.03500.03500.03502,130
Aug 12, 20240.03210.03500.03210.03360.033618,347
Aug 9, 20240.03340.03700.03190.03360.03363,200
Aug 8, 20240.03700.03700.03190.03190.03194,300
Aug 7, 20240.03500.03500.03500.03500.0350-
Aug 6, 20240.03820.03820.03500.03500.035070,213
Aug 5, 20240.04360.04360.03710.03900.039040,500
Aug 2, 20240.03710.03710.03710.03710.037111,050
Aug 1, 20240.04100.04100.03700.03700.0370101,615
Jul 31, 20240.03710.04000.03710.03940.039419,300
Jul 30, 20240.03880.03910.03880.03910.03911,749
Jul 29, 20240.04480.04480.03700.03700.03707,660
Jul 26, 20240.04000.04000.03850.04000.040020,400
Jul 25, 20240.04480.04480.04140.04370.04377,300
Jul 24, 20240.03940.03940.03940.03940.0394350
Jul 23, 20240.03950.03950.03950.03950.03955,000
Jul 22, 20240.04410.04410.04410.04410.04411,500
Jul 19, 20240.04500.04500.04380.04380.04387,000
Jul 18, 20240.04410.04410.04000.04000.040055,302
Jul 17, 20240.04110.04410.03700.03700.037027,250
Jul 16, 20240.03950.03950.03700.03700.037035,602
Jul 15, 20240.04900.04900.03860.03910.039129,375
Jul 12, 20240.03930.04000.03700.03700.037044,000
Jul 11, 20240.03930.04540.03700.03700.03702,602
Jul 10, 20240.04000.04020.04000.04020.04021,584
Jul 9, 20240.03510.04000.03510.04000.040045,100
Jul 8, 20240.04220.04220.03900.04000.040029,317
Jul 5, 20240.03510.04100.03510.03900.0390125,900
Jul 3, 20240.03510.04100.03510.04100.041017,661
Jul 2, 20240.03710.04000.03710.04000.040019,000
Jul 1, 20240.04020.04020.03400.03870.0387103,962
Jun 28, 20240.04440.04600.03500.03760.0376297,445
Jun 27, 20240.04870.04870.04430.04430.044397,305
Jun 26, 20240.04900.04900.04900.04900.0490-
Jun 25, 20240.04900.04900.04900.04900.04901,100
Jun 24, 20240.04740.04740.04740.04740.0474-
Jun 21, 20240.05480.05480.04740.04740.04746,000
Jun 20, 20240.04010.05470.04010.05470.054717,827
Jun 18, 20240.04520.04600.04010.04520.04528,501
Jun 17, 20240.04010.05000.04010.04600.046050,596
Jun 14, 20240.04010.04760.04010.04520.04525,251
Jun 13, 20240.04010.04900.04010.04900.049010,500
Jun 12, 20240.04010.04900.04010.04900.049023,747
Jun 11, 20240.05230.05230.04960.04960.049626,211
Jun 10, 20240.04790.05230.04460.04960.049643,399
Jun 7, 20240.04580.04580.04580.04580.0458-
Jun 6, 20240.04580.04580.04580.04580.04582,360
Jun 5, 20240.05220.05220.05000.05000.0500590
Jun 4, 20240.04200.05390.04200.04710.04719,513
Jun 3, 20240.04300.04350.04300.04350.043511,700
May 31, 20240.05100.05100.04960.05000.05001,425
May 30, 20240.05260.05260.04940.04940.049432,296
May 29, 20240.05900.05900.04000.04000.040059,785
May 28, 20240.04340.05900.04200.05900.059042,988
May 24, 20240.04760.05900.04600.05500.055040,718
May 23, 20240.04720.04720.04600.04600.04601,950
May 22, 20240.04730.04730.04480.04720.047211,830
May 21, 20240.04000.04620.04000.04620.04625,210
May 20, 20240.04360.04600.04110.04600.04609,816
May 17, 20240.04000.04720.04000.04500.04505,501
May 16, 20240.04600.04990.04600.04720.04725,300
May 15, 20240.04840.05000.04480.05000.050013,375
May 14, 20240.04720.04720.04000.04720.04723,700
May 13, 20240.04640.04640.04520.04600.046017,050
May 10, 20240.05200.05200.05000.05000.05009,300
May 9, 20240.04990.05000.04000.05000.05004,050
May 8, 20240.03900.04600.03900.04600.046010,800
May 7, 20240.03900.04690.03900.04690.046910,928
May 6, 20240.04630.05000.03530.04320.0432139,650
May 3, 20240.05060.05060.04630.04650.04652,595
May 2, 20240.04210.05060.04210.04500.04504,600
May 1, 20240.04450.04450.04450.04450.04454,086
Apr 30, 20240.05100.05500.03860.03860.038618,936
Apr 29, 20240.04620.04780.04620.04780.04784,031
Apr 26, 20240.04300.04300.04300.04300.0430-
Apr 25, 20240.04300.04300.04300.04300.04302,600
Apr 24, 20240.04300.04580.03880.04300.043023,207

Related Tickers

SCVFF Scotch Creek Ventures Inc.
0.0507
0.00%
 
ULTHF United Lithium Corp.
0.1000
0.00%
 
NICLF Class 1 Nickel and Technologies Limited
0.1580
0.00%
 
ORMNF Orex Minerals Inc.
0.0810
0.00%
 
XCPT XCana Petroleum Corporation
0.0460
0.00%
 
ERMAY ERAMET S.A.
5.66
0.00%
 
DML.F Sayona Mining Limited
0.0101
+3.06%
 
USREF Tactical Resources Corp.
0.6798
0.00%
 
BGAVF Bravada Gold Corporation
0.0230
0.00%
 
HECOF Global Helium Corp.
0.0216
-31.86%