Premium
American Lithium Corp (5LA1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 0.2899999 | -0.0092 | -3.07 | 0.3148 | 0.3164 | 0.2899999 | 157208 |
| 1740432420 | 0.2992 | -0.0036 | -1.19 | 0.3002 | 0.3118 | 0.2942 | 176168 |
| 1740173220 | 0.3028 | 0.0026 | 0.87 | 0.3002 | 0.3126 | 0.2998 | 309133 |
| 1740086820 | 0.3002 | -0.007 | -2.28 | 0.308 | 0.308 | 0.3 | 172403 |
| 1740000420 | 0.3071999 | 0.0039999 | 1.32 | 0.3096 | 0.3096 | 0.3 | 100258 |
| 1739914020 | 0.3032 | -0.0126 | -3.99 | 0.3158 | 0.3158 | 0.3002 | 149921 |
| 1739827620 | 0.3158 | 0.0054 | 1.74 | 0.3104 | 0.3168 | 0.306 | 97322 |
| 1739568420 | 0.3104 | -0.0128 | -3.96 | 0.3088 | 0.3227998 | 0.3088 | 137159 |
| 1739482020 | 0.3232 | 0.0130002 | 4.19 | 0.3172 | 0.3244 | 0.3084 | 167527 |
| 1739395620 | 0.3101998 | -0.011 | -3.42 | 0.33 | 0.3328 | 0.3101998 | 121149 |
| 1739309220 | 0.3212 | 0.001 | 0.31 | 0.3252 | 0.331 | 0.3202 | 50560 |
| 1739222820 | 0.3202 | -0.0102 | -3.09 | 0.34 | 0.3498 | 0.3202 | 139901 |
| 1738963620 | 0.3304 | 0.0002 | 0.06 | 0.3302 | 0.3426 | 0.326 | 85010 |
| 1738877220 | 0.3302 | -0.0162 | -4.68 | 0.3376 | 0.3482 | 0.3302 | 39003 |
| 1738790820 | 0.3464 | 0.0062 | 1.82 | 0.3402 | 0.355 | 0.3232 | 90621 |
| 1738704420 | 0.3402 | 0.0128 | 3.91 | 0.3298 | 0.3534 | 0.3257998 | 156267 |
| 1738618020 | 0.3274 | 0.0044 | 1.36 | 0.3158 | 0.341 | 0.3058 | 136692 |
| 1738358820 | 0.323 | -0.0196 | -5.72 | 0.3486 | 0.39 | 0.323 | 168888 |
| 1738272420 | 0.3426 | -0.0062 | -1.78 | 0.3488 | 0.3488 | 0.3287999 | 269215 |
| 1738186020 | 0.3488 | -0.0078 | -2.19 | 0.3444 | 0.357 | 0.3332 | 184113 |
| 1738099620 | 0.3565999 | -0.0118 | -3.20 | 0.3684 | 0.3714 | 0.35 | 211747 |
| 1738013220 | 0.3684 | -0.0074 | -1.97 | 0.3762 | 0.3878 | 0.36 | 152710 |
| 1737754020 | 0.3758 | -0.0122 | -3.14 | 0.3876 | 0.3878 | 0.3758 | 62753 |
| 1737667620 | 0.388 | 0.0248 | 6.83 | 0.3652 | 0.388 | 0.3642 | 93610 |
| 1737581220 | 0.3632 | -0.0168 | -4.42 | 0.3806 | 0.3958 | 0.3632 | 210348 |
| 1737494820 | 0.38 | -0.0054 | -1.40 | 0.38 | 0.3802 | 0.3602 | 214128 |
| 1737408420 | 0.3854 | 0.0092 | 2.45 | 0.3902 | 0.3902 | 0.3701999 | 128664 |
| 1737149220 | 0.3762 | 0.0012 | 0.32 | 0.3904 | 0.3904 | 0.3752 | 77610 |
| 1737062820 | 0.375 | -0.015 | -3.85 | 0.3983999 | 0.3983999 | 0.375 | 70653 |
| 1736976420 | 0.39 | 0.0002 | 0.05 | 0.3972 | 0.4069999 | 0.3752 | 68691 |
| 1736890020 | 0.3898 | -0.008 | -2.01 | 0.3943999 | 0.4038 | 0.3752 | 103547 |
| 1736803620 | 0.3978 | 0.0066 | 1.69 | 0.3973999 | 0.4052 | 0.3817999 | 102179 |
| 1736544420 | 0.3912 | -0.0226 | -5.46 | 0.4138 | 0.4138 | 0.3912 | 134871 |
| 1736458020 | 0.4138 | 0.0134 | 3.35 | 0.4006 | 0.4148 | 0.4006 | 42493 |
| 1736371620 | 0.4004 | 0.0004 | 0.10 | 0.4212 | 0.4298 | 0.4004 | 132569 |
| 1736285220 | 0.4 | -0.0408 | -9.26 | 0.4302 | 0.4478 | 0.4 | 110624 |
| 1736198820 | 0.4408 | 0.0118 | 2.75 | 0.4198 | 0.4476 | 0.4032 | 217545 |
| 1735939620 | 0.429 | 0.0258 | 6.40 | 0.3928 | 0.4442 | 0.3928 | 313427 |
| 1735853220 | 0.4032 | -0.0168 | -4.00 | 0.3796 | 0.4104 | 0.377 | 629630 |
| 1735594020 | 0.42 | 0.0446 | 11.88 | 0.38 | 0.425 | 0.3742 | 486956 |
| 1735334820 | 0.3754 | 0.0054 | 1.46 | 0.366 | 0.3998 | 0.3512 | 381249 |
| 1734989220 | 0.37 | 0.0204 | 5.84 | 0.3548 | 0.3748 | 0.3398 | 201133 |
| 1734730020 | 0.3496 | 0.0176 | 5.30 | 0.3364 | 0.3498 | 0.3362 | 86195 |
| 1734643620 | 0.332 | -0.0004 | -0.12 | 0.3378 | 0.35 | 0.3216 | 264474 |
| 1734557220 | 0.3323999 | -0.0152 | -4.37 | 0.3382 | 0.3594 | 0.3313999 | 143368 |
| 1734470820 | 0.3476 | -0.0106 | -2.96 | 0.3452 | 0.3688 | 0.3202 | 480635 |
| 1734384420 | 0.3582 | -0.0198 | -5.24 | 0.382 | 0.3842 | 0.3408 | 780192 |
| 1734125220 | 0.378 | -0.022 | -5.50 | 0.4 | 0.4188 | 0.3602 | 272015 |
| 1734038820 | 0.4 | -0.01 | -2.44 | 0.4174 | 0.4306 | 0.3842 | 422966 |
| 1733952420 | 0.4099999 | -0.18 | -30.51 | 0.5495 | 0.55 | 0.3902 | 1622604 |
| 1733866020 | 0.59 | -0.0085 | -1.42 | 0.5925 | 0.626 | 0.5805 | 96416 |
| 1733779620 | 0.5985 | 0.053 | 9.72 | 0.5435 | 0.6254999 | 0.527 | 182232 |
| 1733520420 | 0.5455 | -0.0225 | -3.96 | 0.5525 | 0.5745 | 0.5455 | 141840 |
| 1733434020 | 0.5679999 | -0.0145 | -2.49 | 0.5749999 | 0.5795 | 0.55 | 172812 |
| 1733347620 | 0.5825 | -0.013 | -2.18 | 0.5905 | 0.592 | 0.5505 | 285755 |
| 1733261220 | 0.5955 | -0.0295 | -4.72 | 0.635 | 0.635 | 0.5905 | 152768 |
| 1733174820 | 0.625 | 0.004 | 0.64 | 0.6105 | 0.649 | 0.6105 | 159936 |
| 1732915620 | 0.621 | -0.0155 | -2.44 | 0.6495 | 0.6495 | 0.6205 | 86495 |
| 1732829220 | 0.6364999 | 0.0084999 | 1.35 | 0.6515 | 0.6515 | 0.6304999 | 22701 |
| 1732742820 | 0.628 | -0.012 | -1.88 | 0.6225 | 0.6545 | 0.622 | 81543 |
| 1732656420 | 0.64 | -0.011 | -1.69 | 0.6434999 | 0.6635 | 0.632 | 50273 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
