American Lithium

LI
🏛️ usa →
0.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.83 32.90 31.50 32.10 8.1M
2021-12-30 29.10 32.32 29.01 31.95 11.7M
2021-12-29 29.84 30.18 28.53 29.42 5.2M
2021-12-28 29.98 30.28 29.69 29.84 3.4M
2021-12-27 30.28 30.98 29.38 29.90 4.7M
2021-12-23 30.05 30.74 29.78 30.42 4.2M
2021-12-22 29.72 30.44 29.51 30.40 6.2M
2021-12-21 28.84 30.16 28.61 29.97 8.4M
2021-12-20 28.62 29.06 27.53 28.25 7.9M
2021-12-17 29.08 30.29 27.95 29.94 9.5M
2021-12-16 31.18 31.18 29.68 29.99 6.3M
2021-12-15 30.63 30.87 29.13 30.44 9.2M
2021-12-14 30.43 31.35 30.34 31.06 8.0M
2021-12-13 32.50 32.50 30.39 31.36 10.5M
2021-12-10 31.12 32.86 31.12 32.46 11.6M
2021-12-09 31.50 32.75 30.84 31.09 6.1M
2021-12-08 31.03 31.97 30.36 31.59 5.3M
2021-12-07 31.65 32.23 30.34 30.94 10.1M
2021-12-06 29.58 30.64 27.77 30.51 18.1M
2021-12-03 33.00 33.20 27.73 28.50 30.4M
2021-12-02 35.56 36.35 31.94 33.91 14.1M
2021-12-01 36.91 37.45 34.98 35.10 19.5M
2021-11-30 34.42 36.26 33.54 35.44 18.0M
2021-11-29 34.72 36.00 34.08 34.48 26.5M
2021-11-26 31.31 32.78 30.89 32.40 6.9M
2021-11-24 31.66 33.06 31.22 32.62 7.3M
2021-11-23 31.50 33.93 31.00 31.74 11.1M
2021-11-22 30.90 32.35 30.79 31.19 10.5M
2021-11-19 31.00 31.20 30.12 30.60 5.7M
2021-11-18 32.23 32.64 30.08 30.98 7.7M
2021-11-17 32.41 32.90 31.86 32.18 6.6M
2021-11-16 30.36 32.96 30.12 32.76 14.1M
2021-11-15 30.20 30.41 29.68 29.85 5.5M
2021-11-12 31.35 31.35 29.95 30.40 7.4M
2021-11-11 30.20 30.95 30.01 30.64 7.5M
2021-11-10 29.40 30.40 29.36 29.64 6.6M
2021-11-09 31.53 31.62 29.73 29.98 8.0M
2021-11-08 30.99 32.07 30.83 31.35 6.2M
2021-11-05 32.10 32.25 30.35 31.00 4.9M
2021-11-04 31.64 32.42 31.33 31.96 5.6M
2021-11-03 31.34 31.34 30.57 30.96 4.4M
2021-11-02 31.80 32.44 30.73 31.19 8.4M
2021-11-01 32.56 33.35 31.91 32.34 6.4M
2021-10-29 33.06 33.59 32.45 32.63 4.0M
2021-10-28 33.34 33.85 32.80 33.41 6.1M
2021-10-27 33.00 34.01 32.53 32.67 6.1M
2021-10-26 33.96 34.83 32.83 33.08 10.1M
2021-10-25 32.66 34.45 32.27 34.25 13.2M
2021-10-22 32.00 32.88 31.78 32.29 10.5M
2021-10-21 30.88 32.44 30.82 32.04 7.7M
2021-10-20 30.85 31.61 30.85 31.22 4.8M
2021-10-19 30.82 31.74 30.63 31.12 7.5M
2021-10-18 30.07 30.75 30.00 30.43 7.2M
2021-10-15 29.87 31.06 29.32 30.64 10.5M
2021-10-14 29.00 29.47 28.55 29.45 7.5M
2021-10-13 28.10 28.78 28.00 28.69 4.7M
2021-10-12 28.14 28.25 27.61 28.03 3.5M
2021-10-11 28.55 29.00 28.09 28.22 3.8M
2021-10-08 28.82 28.90 27.97 28.49 3.7M
2021-10-07 28.18 29.29 28.13 28.78 6.8M
2021-10-06 26.34 27.63 26.31 27.39 5.5M
2021-10-05 25.59 27.31 25.59 26.99 5.7M
2021-10-04 26.31 26.31 25.42 25.58 3.4M
2021-10-01 26.90 26.96 26.18 26.29 3.5M
2021-09-30 25.89 26.65 25.80 26.29 4.4M
2021-09-29 26.42 26.88 25.55 25.73 5.2M
2021-09-28 26.75 26.91 25.78 26.13 4.3M
2021-09-27 26.17 27.02 25.40 26.91 6.0M
2021-09-24 27.00 27.10 26.01 26.11 5.2M
2021-09-23 27.78 27.91 26.74 27.27 4.1M
2021-09-22 27.18 28.09 27.16 27.31 3.9M
2021-09-21 27.17 27.59 26.74 27.06 3.6M
2021-09-20 27.81 27.87 26.51 26.91 7.8M
2021-09-17 29.11 29.21 28.59 29.09 8.8M
2021-09-16 29.15 29.15 28.53 28.88 5.9M
2021-09-15 29.76 30.07 29.27 29.74 5.5M
2021-09-14 29.70 30.45 29.45 29.81 6.4M
2021-09-13 30.20 30.28 28.63 29.58 6.1M
2021-09-10 30.56 31.63 30.14 30.19 7.4M
2021-09-09 29.92 30.70 29.50 30.62 5.2M
2021-09-08 30.80 30.84 29.86 30.22 6.4M
2021-09-07 30.80 31.31 30.55 30.99 8.0M
2021-09-03 30.79 31.10 30.10 30.28 8.3M
2021-09-02 30.58 31.77 30.47 31.20 8.4M
2021-09-01 30.89 31.67 30.09 30.47 12.0M
2021-08-31 29.29 30.93 29.16 30.86 10.2M
2021-08-30 29.87 29.91 27.72 29.03 9.4M
2021-08-27 29.82 29.85 29.23 29.34 5.7M
2021-08-26 30.14 30.95 29.35 29.62 5.7M
2021-08-25 30.25 30.79 29.79 30.64 7.9M
2021-08-24 29.56 30.51 29.52 30.46 10.8M
2021-08-23 28.80 29.33 28.50 29.20 7.1M
2021-08-20 27.96 29.52 27.93 28.56 9.5M
2021-08-19 28.01 28.64 27.45 27.54 6.3M
2021-08-18 28.32 29.12 27.99 28.51 8.6M
2021-08-17 27.29 28.46 26.91 28.03 10.4M
2021-08-16 27.90 28.11 27.21 27.66 10.3M
2021-08-13 29.60 29.75 28.55 28.66 9.4M
2021-08-12 30.27 30.92 29.09 30.11 17.0M
2021-08-11 30.33 30.99 29.88 30.72 8.9M
2021-08-10 31.08 31.29 30.35 30.39 6.2M
2021-08-09 30.48 31.07 30.20 30.68 8.4M
2021-08-06 31.10 31.55 29.97 30.35 12.1M
2021-08-05 32.27 32.30 31.12 31.35 11.4M
2021-08-04 32.97 33.60 32.28 32.69 7.2M
2021-08-03 32.74 33.09 31.61 32.54 9.7M
2021-08-02 34.77 35.44 33.52 33.68 20.5M
2021-07-30 30.14 34.55 29.90 33.39 27.4M
2021-07-29 31.20 31.40 29.87 30.66 12.5M
2021-07-28 28.35 30.69 28.01 30.64 21.1M
2021-07-27 29.90 30.45 26.22 26.48 24.6M
2021-07-26 29.23 31.58 28.85 30.77 12.9M
2021-07-23 31.44 31.70 29.20 30.28 19.1M
2021-07-22 33.26 33.60 32.42 32.93 5.2M
2021-07-21 31.39 34.22 31.38 33.41 15.9M
2021-07-20 30.61 30.85 29.91 30.73 5.4M
2021-07-19 29.18 30.61 28.67 30.54 7.8M
2021-07-16 30.96 31.21 29.87 30.32 6.6M
2021-07-15 30.43 31.89 29.50 30.98 10.7M
2021-07-14 32.27 32.50 30.04 30.33 10.8M
2021-07-13 32.65 33.09 31.99 32.52 6.7M
2021-07-12 32.36 33.52 31.77 32.81 9.1M
2021-07-09 32.50 32.60 30.80 31.82 9.5M
2021-07-08 30.02 32.07 29.85 31.79 13.3M
2021-07-07 33.52 34.47 31.28 32.03 14.3M
2021-07-06 31.05 33.98 31.03 33.58 14.9M
2021-07-02 35.01 35.82 31.00 32.67 24.8M
2021-07-01 35.55 36.66 34.22 34.69 17.5M
2021-06-30 34.00 35.27 34.00 34.94 13.1M
2021-06-29 33.76 34.28 32.66 34.25 13.0M
2021-06-28 32.06 33.99 31.96 33.71 21.7M
2021-06-25 30.90 31.83 30.51 31.68 12.2M
2021-06-24 31.49 31.49 30.30 30.68 9.6M
2021-06-23 29.95 31.29 29.88 31.18 13.3M
2021-06-22 29.95 30.45 28.55 28.93 15.0M
2021-06-21 30.06 30.50 29.00 30.11 11.3M
2021-06-18 31.22 31.23 29.69 30.11 20.6M
2021-06-17 28.67 31.32 28.43 30.88 24.7M
2021-06-16 27.36 28.74 27.29 28.40 12.2M
2021-06-15 27.89 28.99 27.80 28.21 14.8M
2021-06-14 28.33 28.57 27.79 28.24 10.2M
2021-06-11 27.23 28.49 26.90 28.11 18.4M
2021-06-10 27.61 28.00 26.91 27.00 12.2M
2021-06-09 29.00 29.09 27.22 27.43 15.1M
2021-06-08 27.47 29.07 27.35 28.47 26.4M
2021-06-07 25.67 27.24 25.59 26.68 20.6M
2021-06-04 25.06 25.65 24.73 25.64 11.7M
2021-06-03 24.37 25.37 23.40 24.96 19.3M
2021-06-02 23.62 25.05 23.60 24.34 20.3M
2021-06-01 24.04 24.52 23.54 23.81 17.1M
2021-05-28 23.61 24.38 22.79 23.30 17.3M
2021-05-27 23.23 23.72 22.26 23.65 60.4M
2021-05-26 20.15 23.40 19.85 22.82 36.8M
2021-05-25 21.22 21.52 19.75 19.99 16.5M
2021-05-24 20.56 21.14 20.18 20.81 8.5M
2021-05-21 20.61 20.76 19.86 20.49 8.2M
2021-05-20 19.99 20.58 19.85 20.27 13.4M
2021-05-19 18.73 19.60 18.62 19.55 8.8M
2021-05-18 19.11 19.83 18.95 19.41 11.4M
2021-05-17 18.38 19.11 18.29 18.85 9.8M
2021-05-14 17.40 18.50 17.30 18.35 8.5M
2021-05-13 18.29 18.44 16.72 17.23 11.6M
2021-05-12 17.20 18.57 16.93 17.78 27.3M
2021-05-11 16.10 17.26 15.98 17.01 10.5M
2021-05-10 18.15 18.20 16.96 17.01 12.7M
2021-05-07 18.05 18.76 17.95 18.26 7.0M
2021-05-06 18.99 19.01 17.60 17.99 12.3M
2021-05-05 19.55 19.64 18.80 18.82 7.1M
2021-05-04 19.37 19.62 18.74 19.42 9.1M
2021-05-03 20.06 20.15 19.35 19.44 6.0M
2021-04-30 19.28 20.02 19.19 19.74 5.9M
2021-04-29 20.16 20.33 19.36 19.55 7.9M
2021-04-28 20.34 20.52 20.09 20.16 6.9M
2021-04-27 20.89 20.98 20.46 20.63 6.9M
2021-04-26 20.84 20.93 20.31 20.81 5.9M
2021-04-23 20.21 20.70 19.91 20.60 6.8M
2021-04-22 19.85 20.69 19.65 20.04 10.6M
2021-04-21 19.01 19.80 18.68 19.78 10.8M
2021-04-20 19.20 19.64 18.79 19.16 7.3M
2021-04-19 19.39 19.50 18.54 19.25 10.6M
2021-04-16 19.45 19.48 18.90 19.28 11.8M
2021-04-15 20.89 20.96 19.20 19.68 22.2M
2021-04-14 21.96 22.11 20.85 21.10 11.5M
2021-04-13 21.92 22.06 21.26 21.82 11.3M
2021-04-12 22.67 22.72 21.60 21.78 10.7M
2021-04-09 22.90 22.98 22.31 22.76 7.2M
2021-04-08 23.02 23.50 22.34 23.23 20.4M
2021-04-07 24.26 24.26 22.08 22.23 37.8M
2021-04-06 24.89 25.75 24.43 25.53 6.3M
2021-04-05 25.87 26.00 24.76 24.94 5.8M
2021-04-01 26.10 26.13 25.01 25.25 7.1M
2021-03-31 23.57 25.16 23.50 25.00 14.4M
2021-03-30 21.92 23.33 21.52 23.08 13.2M
2021-03-29 23.64 24.22 22.21 22.60 12.3M
2021-03-26 22.99 24.29 22.55 23.70 13.7M
2021-03-25 22.08 23.79 22.00 23.50 9.7M
2021-03-24 25.75 25.95 22.53 22.89 18.7M
2021-03-23 25.78 27.04 25.64 26.37 10.3M
2021-03-22 26.53 27.32 26.37 26.82 9.0M
2021-03-19 24.90 26.51 24.54 26.28 27.8M
2021-03-18 24.84 25.80 24.66 25.06 12.7M
2021-03-17 24.97 25.44 24.32 25.43 12.9M
2021-03-16 26.15 26.64 25.51 25.84 11.0M
2021-03-15 25.80 26.14 25.40 25.90 8.6M
2021-03-12 24.89 25.80 24.57 25.69 11.7M
2021-03-11 25.00 26.33 24.31 26.02 22.8M
2021-03-10 24.35 25.40 22.81 23.34 18.6M
2021-03-09 22.61 24.85 22.57 23.08 27.5M
2021-03-08 22.44 23.65 21.20 21.33 15.9M
2021-03-05 22.06 22.68 19.69 22.46 24.2M
2021-03-04 22.36 23.35 20.81 22.32 31.6M
2021-03-03 24.32 24.75 22.66 22.77 19.3M
2021-03-02 25.01 25.33 23.61 23.74 17.4M
2021-03-01 25.93 26.51 25.60 25.86 12.6M
2021-02-26 26.34 26.80 24.58 25.37 39.3M
2021-02-25 28.90 29.01 25.13 25.87 37.5M
2021-02-24 27.21 28.87 26.10 28.68 20.3M
2021-02-23 26.45 27.35 23.52 26.99 24.6M
2021-02-22 29.30 29.41 27.75 27.84 14.9M
2021-02-19 29.95 30.21 29.45 29.84 10.3M
2021-02-18 28.96 30.46 28.80 29.44 10.9M
2021-02-17 30.10 30.32 29.27 29.74 11.7M
2021-02-16 31.92 32.15 29.98 30.40 14.6M
2021-02-12 31.59 32.43 31.20 31.85 8.2M
2021-02-11 31.76 32.65 31.40 31.99 14.9M
2021-02-10 31.85 33.31 31.30 31.50 23.8M
2021-02-09 30.33 32.29 29.85 31.87 21.6M
2021-02-08 30.31 30.53 29.76 30.36 12.4M
2021-02-05 30.94 30.97 30.09 30.40 12.2M
2021-02-04 30.83 31.40 30.60 30.84 10.6M
2021-02-03 30.09 31.09 29.58 30.73 16.0M
2021-02-02 31.15 31.79 29.53 30.20 28.7M
2021-02-01 32.85 32.94 31.10 32.04 12.3M
2021-01-29 32.41 33.28 31.58 32.25 12.5M
2021-01-28 31.20 32.38 30.63 32.21 18.0M
2021-01-27 31.99 32.49 31.08 31.56 23.2M
2021-01-26 33.15 33.84 32.10 32.50 33.5M
2021-01-25 35.04 35.20 31.76 31.99 37.0M
2021-01-22 34.80 35.32 33.96 34.44 20.4M
2021-01-21 35.50 36.16 34.06 35.37 14.5M
2021-01-20 36.78 37.65 33.90 35.60 26.1M
2021-01-19 33.92 36.00 33.38 35.44 28.5M
2021-01-15 34.26 34.76 32.35 32.60 16.6M
2021-01-14 35.37 36.25 34.52 34.70 14.7M
2021-01-13 36.04 36.69 34.54 35.55 18.8M
2021-01-12 32.38 37.18 32.34 36.75 34.3M
2021-01-11 34.37 35.04 32.33 32.79 24.7M
2021-01-08 37.10 37.19 33.19 34.30 30.2M
2021-01-07 32.98 35.26 32.85 35.09 26.2M
2021-01-06 31.20 33.50 30.80 31.76 30.0M
2021-01-05 32.40 33.19 30.45 30.99 24.0M
2021-01-04 30.34 33.00 29.61 32.46 46.6M