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

Canadian Sec - Delayed Quote CAD

American Salars Lithium Inc. (USLI.CN)

Compare
0.0750
+0.0050
+(7.14%)
At close: April 16 at 3:12:42 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.07000.07500.06500.07500.075058,000
Apr 15, 20250.07000.08000.07000.07000.070014,500
Apr 14, 20250.07500.07500.07000.07500.075014,500
Apr 11, 20250.07500.08500.07500.08000.080022,500
Apr 10, 20250.08000.08000.08000.08000.08001,000
Apr 9, 20250.08500.08500.08500.08500.08502,000
Apr 8, 20250.08000.08000.08000.08000.0800-
Apr 7, 20250.08000.08000.08000.08000.0800-
Apr 4, 20250.08000.08000.08000.08000.080035,000
Apr 3, 20250.08000.08000.08000.08000.08005,000
Apr 2, 20250.08500.08500.08500.08500.0850-
Apr 1, 20250.08500.08500.08500.08500.0850235,000
Mar 31, 20250.08000.08000.08000.08000.080015,000
Mar 28, 20250.08000.08000.08000.08000.0800-
Mar 27, 20250.08000.08000.08000.08000.08001,000
Mar 26, 20250.08000.08000.08000.08000.080017,625
Mar 25, 20250.07500.08500.07000.08500.085020,430
Mar 24, 20250.08000.08000.07500.08000.080026,100
Mar 21, 20250.07500.08000.07500.08000.080015,000
Mar 20, 20250.08000.08000.07000.07000.0700269,846
Mar 19, 20250.08000.08000.07000.08000.080086,000
Mar 18, 20250.08000.09000.08000.08000.080050,500
Mar 17, 20250.09000.09000.09000.09000.090053,000
Mar 14, 20250.09500.09500.09500.09500.0950-
Mar 13, 20250.09000.09500.09000.09500.095047,000
Mar 12, 20250.09000.09500.08500.09500.095069,000
Mar 11, 20250.11000.11000.08500.08500.0850217,940
Mar 10, 20250.11000.12000.10500.11000.1100162,700
Mar 7, 20250.12000.12500.11500.12000.120095,382
Mar 6, 20250.12500.12500.12500.12500.1250500
Mar 5, 20250.12500.12500.12000.12000.120010,500
Mar 4, 20250.13000.13000.12000.13000.1300129,651
Mar 3, 20250.12500.13000.12000.12500.1250159,000
Feb 28, 20250.11000.13000.10500.13000.130023,000
Feb 27, 20250.13000.15000.11500.11500.1150306,000
Feb 26, 20250.13000.15500.11500.15000.1500311,493
Feb 25, 20250.14000.15000.14000.15000.150027,907
Feb 24, 20250.16500.16500.11000.14500.1450104,153
Feb 21, 20250.16000.17000.13000.17000.1700209,934
Feb 20, 20250.14000.18000.13000.18000.1800659,071
Feb 19, 20250.13000.15000.13000.14000.1400335,973
Feb 18, 20250.10000.14000.10000.12000.12001,234,974
Feb 14, 20250.08000.08500.07000.07000.070085,000
Feb 13, 20250.07000.07500.07000.07500.075032,000
Feb 12, 20250.07000.07000.06500.06500.065023,000
Feb 11, 20250.07000.07000.07000.07000.0700-
Feb 10, 20250.07000.07000.06500.07000.070085,000
Feb 7, 20250.07000.07000.07000.07000.07002,000
Feb 6, 20250.08000.08000.08000.08000.0800-
Feb 5, 20250.08000.08000.08000.08000.0800-
Feb 4, 20250.08000.08000.08000.08000.080015,000
Feb 3, 20250.07000.08500.07000.08500.085017,100
Jan 31, 20250.07000.08000.07000.07500.075019,000
Jan 30, 20250.07500.07500.07000.07500.075033,000
Jan 29, 20250.07500.07500.07500.07500.07509,000
Jan 28, 20250.08000.08000.08000.08000.0800-
Jan 27, 20250.08000.08000.08000.08000.08001,000
Jan 24, 20250.08500.08500.08000.08000.080013,000
Jan 23, 20250.07500.08500.07000.08500.085074,000
Jan 22, 20250.07500.08000.07000.07500.0750199,000
Jan 21, 20250.07500.08000.07500.08000.08002,684
Jan 20, 20250.08500.08500.08000.08000.080026,000
Jan 17, 20250.08000.09000.08000.08500.0850128,000
Jan 16, 20250.07500.08000.07500.08000.080028,000
Jan 15, 20250.07500.08500.06500.07000.0700125,000
Jan 14, 20250.07000.07500.07000.07000.070081,000
Jan 13, 20250.08000.09000.06500.09000.0900114,000
Jan 10, 20250.08000.08000.08000.08000.080020,000
Jan 9, 20250.09000.09000.09000.09000.0900-
Jan 8, 20250.09000.09000.09000.09000.09001,000
Jan 7, 20250.10000.10000.09500.09500.095074,400
Jan 6, 20250.07500.09000.07500.09000.090055,750
Jan 3, 20250.07000.07000.07000.07000.0700-
Jan 2, 20250.07000.07000.07000.07000.0700-
Dec 31, 20240.07000.07500.07000.07000.070061,000
Dec 30, 20240.06500.06500.06000.06000.060032,000
Dec 27, 20240.06500.07000.06500.07000.070011,294
Dec 24, 20240.06000.06000.06000.06000.0600-
Dec 23, 20240.06000.06000.06000.06000.060097,040
Dec 20, 20240.07500.07500.06000.06000.0600161,218
Dec 19, 20240.08000.08000.07000.07000.0700149,900
Dec 18, 20240.09000.09000.09000.09000.09006,250
Dec 17, 20240.08000.08000.08000.08000.08002,000
Dec 16, 20240.08500.08500.08500.08500.0850-
Dec 13, 20240.10000.10000.08500.08500.085046,500
Dec 12, 20240.12000.12000.12000.12000.12001,000
Dec 11, 20240.09000.09000.09000.09000.0900-
Dec 10, 20240.09000.09000.09000.09000.09002,000
Dec 9, 20240.10000.10000.10000.10000.10001,000
Dec 6, 20240.12000.12000.09500.09500.095034,000
Dec 5, 20240.14000.14000.14000.14000.1400-
Dec 4, 20240.14000.14000.12000.14000.14004,570
Dec 3, 20240.14750.15500.14750.15500.155012,500
Dec 2, 20240.15000.15000.15000.15000.1500-
Nov 29, 20240.17000.17500.13000.15000.150014,010
Nov 28, 20240.15000.15000.12000.15000.150044,300
Nov 27, 20240.09500.12000.09500.12000.120090,500
Nov 26, 20240.09000.10000.09000.10000.100021,584
Nov 25, 20240.08000.08000.08000.08000.0800500
Nov 22, 20240.09000.10000.08000.10000.100060,500
Nov 21, 20240.07000.09000.07000.09000.090089,000
Nov 20, 20240.06500.06500.06500.06500.06505,000
Nov 19, 20240.06000.06500.06000.06500.065031,005
Nov 18, 20240.06500.06500.06500.06500.065011,000
Nov 15, 20240.06500.06500.06500.06500.0650-
Nov 14, 20240.07500.07500.06500.06500.065017,660
Nov 13, 20240.08000.08000.06500.06500.065021,600
Nov 12, 20240.09000.09000.09000.09000.090015,000
Nov 11, 20240.09000.09000.06000.08000.0800279,780
Nov 8, 20240.08500.10000.07500.10000.100069,000
Nov 7, 20240.09500.09500.09500.09500.0950-
Nov 6, 20240.08000.09500.07500.09500.095066,200
Nov 5, 20240.10000.10000.08500.08500.085029,000
Nov 4, 20240.12000.12000.09500.09500.095068,000
Nov 1, 20240.12000.12000.12000.12000.1200500
Oct 31, 20240.12000.12000.12000.12000.12002,000
Oct 30, 20240.12000.12500.12000.12500.125036,000
Oct 29, 20240.12000.12000.09500.12000.1200105,500
Oct 28, 20240.10000.10000.10000.10000.1000500
Oct 25, 20240.10000.12000.10000.10000.10009,325
Oct 24, 20240.10000.10500.10000.10500.10505,900
Oct 23, 20240.09000.11000.08500.09000.090017,000
Oct 22, 20240.11000.15000.07500.09000.0900122,026
Oct 21, 20240.12000.12500.08500.09500.095053,609
Oct 18, 20240.15000.15500.13000.13000.130073,083
Oct 17, 20240.12000.16000.10500.16000.160038,000
Oct 16, 20240.13500.15500.09000.15500.155033,000
Oct 15, 20240.12000.14000.11000.14000.14007,575
Oct 11, 20240.13500.13500.11000.11000.11006,650
Oct 10, 20240.13500.13500.13500.13500.1350-
Oct 9, 20240.13500.13500.13500.13500.13505,000
Oct 8, 20240.13000.13000.13000.13000.13001,000
Oct 7, 20240.13000.13500.10000.13000.130013,500
Oct 4, 20240.09000.13000.09000.11000.110050,500
Oct 3, 20240.08000.08000.08000.08000.0800-
Oct 2, 20240.08000.08000.08000.08000.08001,140
Oct 1, 20240.09000.10000.08000.08000.080030,000
Sep 30, 20240.12000.12000.09000.09000.090041,510
Sep 27, 20240.13000.13000.13000.13000.130061,500
Sep 26, 20240.13000.13000.12000.12000.12004,500
Sep 25, 20240.14000.15000.12000.15000.150013,000
Sep 24, 20240.13000.14000.11000.14000.14004,900
Sep 23, 20240.14000.14000.14000.14000.1400-
Sep 20, 20240.14000.14000.14000.14000.14001,000
Sep 19, 20240.15000.15000.15000.15000.1500-
Sep 18, 20240.16500.16500.15000.15000.150012,500
Sep 17, 20240.17000.18000.14500.17000.170039,600
Sep 16, 20240.17500.20000.13000.20000.200013,630
Sep 13, 20240.18000.20000.14000.18000.180012,000
Sep 12, 20240.13000.18000.11000.18000.180040,500
Sep 11, 20240.12000.15000.12000.15000.150020,000
Sep 10, 20240.11500.12000.11500.12000.120030,000
Sep 9, 20240.11500.11500.11500.11500.11501,000
Sep 6, 20240.10000.11500.10000.11500.115012,500
Sep 5, 20240.10000.10000.10000.10000.10001,000
Sep 4, 20240.08000.08000.08000.08000.0800-
Sep 3, 20240.10000.10000.08000.08000.080022,528
Aug 30, 20240.09000.10000.09000.10000.100033,200
Aug 29, 20240.10000.10000.08000.08000.080090,000
Aug 28, 20240.10000.10500.09000.10000.100035,500
Aug 27, 20240.12000.13000.10000.10000.100042,500
Aug 26, 20240.12000.12000.10000.10000.100034,010
Aug 23, 20240.12000.12000.12000.12000.12005,000
Aug 22, 20240.12000.12000.11000.11000.11003,000
Aug 21, 20240.12000.12000.12000.12000.1200-
Aug 20, 20240.13500.13500.12000.12000.120010,000
Aug 19, 20240.13000.13000.13000.13000.1300-
Aug 16, 20240.13000.13000.13000.13000.1300-
Aug 15, 20240.13000.13000.13000.13000.13001,000
Aug 14, 20240.12000.12000.12000.12000.1200-
Aug 13, 20240.14000.14000.12000.12000.12009,000
Aug 12, 20240.15000.15000.15000.15000.1500-
Aug 9, 20240.15000.15000.15000.15000.15001,000
Aug 8, 20240.15000.15000.15000.15000.1500-
Aug 7, 20240.15000.15000.15000.15000.15001,000
Aug 6, 20240.17000.17000.16000.16000.160017,000
Aug 2, 20240.17000.18000.12000.18000.18006,200
Aug 1, 20240.18000.18000.18000.18000.180010,500
Jul 31, 20240.18000.18000.18000.18000.18001,500
Jul 30, 20240.18000.18000.18000.18000.1800-
Jul 29, 20240.18000.18000.18000.18000.1800-
Jul 26, 20240.19000.19000.17000.18000.180022,012
Jul 25, 20240.20000.20000.19000.19000.190054,500
Jul 24, 20240.20000.20000.20000.20000.20002,000
Jul 23, 20240.23500.23500.18000.21000.2100119,925
Jul 22, 20240.23000.23500.23000.23500.23501,500
Jul 19, 20240.24000.24000.24000.24000.2400-
Jul 18, 20240.23000.24000.22000.24000.24009,029
Jul 17, 20240.23500.24000.23500.24000.24005,870
Jul 16, 20240.23500.24000.23500.24000.24006,500
Jul 15, 20240.23500.24000.23500.24000.240014,650
Jul 12, 20240.24000.24000.22000.23500.235051,500
Jul 11, 20240.24500.25000.22000.23000.230080,500
Jul 10, 20240.25500.25500.22000.23500.235012,538
Jul 9, 20240.26000.27000.24000.25500.255065,846
Jul 8, 20240.27000.28000.24000.25000.2500202,169
Jul 5, 20240.28000.29000.27000.27000.270013,334
Jul 4, 20240.28000.28000.28000.28000.28005,448
Jul 3, 20240.28000.28000.27000.27000.27009,293
Jul 2, 20240.28000.28500.27000.28500.285022,784
Jun 28, 20240.29500.29500.28000.29000.29005,155
Jun 27, 20240.30500.31000.28000.30000.3000103,366
Jun 26, 20240.31000.31500.30000.31500.315067,551
Jun 25, 20240.31500.32000.30000.31000.310053,445
Jun 24, 20240.31500.32000.30000.32000.320022,125
Jun 21, 20240.31500.31500.30000.31500.31506,501
Jun 20, 20240.30000.30000.29000.29000.29004,000
Jun 19, 20240.29000.29000.28000.28000.28004,000
Jun 18, 20240.30000.31500.28000.28000.280068,030
Jun 17, 20240.32000.32000.30000.30000.30003,000
Jun 14, 20240.33000.33000.33000.33000.330032,500
Jun 13, 20240.33000.34000.30000.34000.340013,030
Jun 12, 20240.34000.35000.28000.34000.3400154,357
Jun 11, 20240.36000.36000.31000.34000.340065,850
Jun 10, 20240.38000.38000.36000.36000.360011,000
Jun 7, 20240.38000.38000.36000.38000.380053,500
Jun 6, 20240.38000.39000.38000.39000.3900110,000
Jun 5, 20240.37000.37000.37000.37000.37006,000
Jun 4, 20240.36000.37000.35000.37000.370049,000
Jun 3, 20240.36000.36000.35000.35000.350020,000
May 31, 20240.33000.39000.33000.35000.350072,500
May 30, 20240.34000.34000.32000.32000.32009,500
May 29, 20240.32000.34000.32000.33000.330040,500
May 28, 20240.31000.31000.28000.31000.3100283,500
May 27, 20240.32000.32000.31000.31000.310036,200
May 24, 20240.28000.32000.28000.31000.310045,500
May 23, 20240.25000.26000.25000.26000.260029,500
May 22, 20240.26000.26000.25000.25000.250045,500
May 21, 20240.26000.26000.25000.25000.25002,000
May 17, 20240.27000.27000.27000.27000.27001,000
May 16, 20240.26000.27000.25000.27000.27007,000
May 15, 20240.27000.28000.25000.26000.260025,500
May 14, 20240.28000.28000.25000.28000.280011,500
May 13, 20240.28000.29000.26000.26000.260021,500
May 10, 20240.22000.26000.22000.26000.260028,000
May 9, 20240.26000.26000.20500.20500.205021,000
May 8, 20240.25000.26000.23000.26000.260059,000
May 7, 20240.23000.23000.22000.22000.22005,000
May 6, 20240.27000.27000.20000.20000.200029,000
May 3, 20240.28000.28000.27000.27000.27002,000
May 2, 20240.30000.32000.25500.29000.290033,530
May 1, 20240.32000.32000.29500.31000.31008,003
Apr 30, 20240.34000.34000.32000.32000.32009,000
Apr 29, 20240.36000.36000.35000.35000.35002,000
Apr 26, 20240.35000.37000.34000.37000.370055,000
Apr 25, 20240.35000.37500.33000.35000.350039,500
Apr 24, 20240.37000.37000.35000.36000.360038,500
Apr 23, 20240.38000.38000.36000.36000.360013,000
Apr 22, 20240.40000.40000.40000.40000.4000-
Apr 19, 20240.39000.40000.37000.40000.40009,100
Apr 18, 20240.40000.41000.37000.40000.400099,750
Apr 17, 20240.40000.42000.39000.42000.42003,500
Apr 16, 20240.42000.45000.40000.40000.400033,500

Related Tickers

PLLR.CN Forty Pillars Mining Corp.
0.0500
0.00%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
TR.V Troubadour Resources Inc.
0.0500
+11.11%
 
USHA.V Usha Resources Ltd.
0.0350
0.00%
 
MONI.CN Global Tactical Metals Corp.
0.0400
-20.00%
 
MAXX.CN Max Power Mining Corp.
0.1900
0.00%
 
QIMC.CN Quebec Innovative Materials Corp.
0.1400
-9.68%
 
LUCA.V Luca Mining Corp.
1.4300
+7.52%