American Lithium

LI
🏛️ Estados Unidos →
0.48
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.49 20.45 19.44 20.40 9.7M
2022-12-29 19.25 19.74 18.95 19.49 8.9M
2022-12-28 18.90 19.24 17.90 18.43 9.1M
2022-12-27 18.36 18.72 18.02 18.54 8.5M
2022-12-23 20.37 20.37 18.54 18.77 8.9M
2022-12-22 21.26 21.57 19.88 20.43 6.9M
2022-12-21 20.33 21.00 19.68 20.80 7.2M
2022-12-20 19.46 20.68 19.32 20.12 7.5M
2022-12-19 20.89 20.89 19.26 20.04 7.9M
2022-12-16 21.14 21.75 20.43 20.45 10.5M
2022-12-15 21.15 21.61 20.00 20.43 10.6M
2022-12-14 21.16 21.22 19.95 20.28 8.7M
2022-12-13 21.47 21.50 19.87 20.34 18.7M
2022-12-12 20.52 21.53 20.32 20.72 11.9M
2022-12-09 22.56 22.77 20.96 21.12 19.9M
2022-12-08 23.88 24.41 23.62 24.10 15.0M
2022-12-07 21.99 22.87 21.58 22.59 9.6M
2022-12-06 22.58 23.63 22.43 23.10 12.5M
2022-12-05 24.03 24.20 21.46 22.11 16.1M
2022-12-02 20.93 23.50 20.80 22.78 21.1M
2022-12-01 21.18 22.29 20.82 21.30 15.6M
2022-11-30 20.13 23.04 20.11 22.00 46.3M
2022-11-29 18.11 18.84 17.80 18.53 11.2M
2022-11-28 16.30 17.62 16.30 17.04 8.6M
2022-11-25 16.95 16.97 16.22 16.81 4.0M
2022-11-23 17.20 17.83 16.97 17.33 7.4M
2022-11-22 16.91 17.06 16.25 16.73 9.8M
2022-11-21 17.46 17.58 16.78 17.57 5.9M
2022-11-18 18.09 18.19 17.65 17.88 5.7M
2022-11-17 17.23 18.39 16.96 18.36 11.0M
2022-11-16 18.45 18.61 17.56 17.77 8.2M
2022-11-15 19.05 19.63 18.73 18.94 12.2M
2022-11-14 18.84 19.49 17.96 17.96 10.7M
2022-11-11 18.23 19.41 17.65 18.97 14.2M
2022-11-10 18.02 18.34 17.07 17.41 14.3M
2022-11-09 17.42 17.80 16.09 16.18 15.4M
2022-11-08 17.58 18.54 17.40 18.47 9.9M
2022-11-07 19.05 19.39 18.05 18.16 13.6M
2022-11-04 18.90 19.21 17.67 18.31 21.9M
2022-11-03 15.92 17.37 15.88 16.75 18.7M
2022-11-02 15.51 17.09 15.37 16.32 38.7M
2022-11-01 15.02 15.15 13.97 14.56 21.4M
2022-10-31 13.87 14.18 13.09 13.62 14.7M
2022-10-28 13.93 14.51 13.75 14.26 12.3M
2022-10-27 15.32 15.37 14.64 14.99 14.5M
2022-10-26 15.87 16.57 15.58 16.27 12.8M
2022-10-25 15.37 16.35 15.15 15.90 20.5M
2022-10-24 16.11 16.11 12.52 14.68 37.2M
2022-10-21 16.90 17.89 16.61 17.77 7.6M
2022-10-20 17.28 17.76 17.15 17.30 12.3M
2022-10-19 18.18 18.18 16.54 16.80 14.4M
2022-10-18 19.45 19.69 18.84 18.92 6.1M
2022-10-17 19.20 19.41 18.51 18.95 11.7M
2022-10-14 20.05 20.25 18.65 18.72 7.8M
2022-10-13 19.27 20.27 19.10 20.04 9.1M
2022-10-12 20.48 21.18 19.92 20.39 12.0M
2022-10-11 19.42 20.49 18.46 19.68 19.4M
2022-10-10 19.62 19.62 18.43 19.00 10.8M
2022-10-07 20.45 20.47 19.33 19.57 15.5M
2022-10-06 23.87 24.02 20.68 20.95 25.6M
2022-10-05 24.65 24.98 23.51 23.90 7.2M
2022-10-04 24.39 25.43 24.31 24.60 6.6M
2022-10-03 23.31 23.97 22.82 23.46 6.0M
2022-09-30 22.54 23.58 22.20 23.01 6.0M
2022-09-29 24.05 24.26 22.80 23.37 7.7M
2022-09-28 24.67 25.60 24.33 24.90 9.8M
2022-09-27 26.63 27.00 25.54 25.72 9.7M
2022-09-26 25.20 27.10 25.10 26.39 15.9M
2022-09-23 23.89 25.10 23.67 25.00 13.3M
2022-09-22 24.41 25.40 24.18 24.23 18.1M
2022-09-21 24.32 24.69 22.90 23.10 9.5M
2022-09-20 25.50 25.74 25.07 25.34 5.2M
2022-09-19 23.85 25.30 23.74 25.23 7.2M
2022-09-16 25.05 25.05 23.70 24.09 12.0M
2022-09-15 26.07 26.76 25.68 25.81 5.2M
2022-09-14 26.85 27.03 25.90 26.67 8.5M
2022-09-13 25.44 28.07 25.25 26.80 17.0M
2022-09-12 26.72 26.80 25.25 26.06 9.7M
2022-09-09 26.76 27.23 26.23 26.33 8.0M
2022-09-08 26.06 26.57 25.36 26.03 7.9M
2022-09-07 26.31 27.13 26.16 26.66 5.8M
2022-09-06 26.48 27.09 26.00 26.44 7.4M
2022-09-02 27.31 27.36 26.26 26.58 9.1M
2022-09-01 27.68 28.38 27.20 27.90 10.4M
2022-08-31 29.26 29.57 28.39 28.77 6.8M
2022-08-30 29.25 29.39 28.23 28.80 6.3M
2022-08-29 30.00 30.55 29.06 29.11 5.2M
2022-08-26 31.84 32.15 30.21 30.30 7.6M
2022-08-25 30.76 31.64 29.92 31.07 8.9M
2022-08-24 28.78 30.10 28.37 29.70 4.8M
2022-08-23 30.36 30.36 28.85 29.36 8.1M
2022-08-22 30.00 31.53 29.83 30.85 8.4M
2022-08-19 30.80 30.80 29.71 29.94 5.6M
2022-08-18 30.51 31.06 30.11 30.84 5.3M
2022-08-17 31.20 31.66 30.75 30.91 5.6M
2022-08-16 31.83 31.87 30.51 31.09 8.3M
2022-08-15 30.83 33.86 29.91 32.56 16.4M
2022-08-12 31.47 32.60 31.23 32.49 6.4M
2022-08-11 32.09 33.45 31.72 32.71 9.8M
2022-08-10 31.58 31.66 30.41 31.52 6.5M
2022-08-09 32.17 32.45 30.24 30.87 14.0M
2022-08-08 34.11 34.14 32.94 33.20 6.2M
2022-08-05 33.70 33.95 32.58 33.63 5.0M
2022-08-04 34.23 35.18 34.02 34.32 5.1M
2022-08-03 34.19 34.19 32.48 33.98 8.5M
2022-08-02 33.36 35.76 32.91 34.12 11.5M
2022-08-01 33.70 35.98 33.06 34.10 17.5M
2022-07-29 31.94 32.98 31.67 32.84 8.3M
2022-07-28 33.26 33.55 32.04 32.93 8.3M
2022-07-27 33.56 33.71 32.66 33.68 8.3M
2022-07-26 34.70 35.43 33.26 33.55 8.3M
2022-07-25 33.80 34.65 33.50 34.60 6.8M
2022-07-22 36.02 36.07 33.78 34.36 13.5M
2022-07-21 35.35 36.86 35.16 36.58 7.6M
2022-07-20 36.21 37.35 35.51 35.88 15.0M
2022-07-19 39.16 39.30 35.66 37.31 22.8M
2022-07-18 38.86 40.89 37.53 39.16 17.6M
2022-07-15 38.13 38.57 37.13 38.45 8.3M
2022-07-14 38.28 38.85 37.55 38.18 9.5M
2022-07-13 36.29 38.54 36.20 38.03 9.7M
2022-07-12 36.59 37.68 36.31 36.99 8.7M
2022-07-11 37.63 38.02 36.83 37.33 9.2M
2022-07-08 38.72 39.55 37.96 38.90 9.8M
2022-07-07 39.20 40.70 38.60 39.28 19.5M
2022-07-06 39.31 39.70 37.10 38.60 10.7M
2022-07-05 38.04 40.45 37.72 40.00 18.1M
2022-07-01 38.30 38.99 36.32 37.70 14.4M
2022-06-30 38.88 39.50 37.53 38.31 14.7M
2022-06-29 36.27 38.42 36.15 38.08 17.9M
2022-06-28 37.35 38.33 36.16 37.07 29.7M
2022-06-27 39.46 39.63 38.34 39.13 16.4M
2022-06-24 40.86 41.49 38.90 40.79 25.3M
2022-06-23 39.27 40.01 38.42 39.24 29.5M
2022-06-22 36.82 37.35 35.36 36.80 20.2M
2022-06-21 35.02 37.02 34.79 35.75 24.5M
2022-06-17 33.50 34.00 32.93 33.15 22.4M
2022-06-16 31.00 32.16 30.82 31.80 9.1M
2022-06-15 32.52 32.80 31.56 32.49 11.2M
2022-06-14 30.84 32.78 30.70 32.22 15.9M
2022-06-13 29.71 30.40 28.22 29.05 13.4M
2022-06-10 29.90 31.19 29.79 29.93 11.3M
2022-06-09 28.27 29.99 28.25 29.49 7.9M
2022-06-08 30.11 30.29 29.36 29.96 12.3M
2022-06-07 28.67 30.05 28.32 29.72 9.0M
2022-06-06 28.31 30.01 28.22 29.07 15.8M
2022-06-03 25.52 26.53 25.51 26.21 4.9M
2022-06-02 25.62 26.57 24.71 26.41 9.2M
2022-06-01 25.41 26.04 24.99 25.46 7.8M
2022-05-31 25.50 25.51 24.57 25.07 11.5M
2022-05-27 24.49 24.50 22.90 24.28 9.0M
2022-05-26 22.43 24.30 22.43 24.18 7.0M
2022-05-25 22.44 22.70 21.59 22.40 8.7M
2022-05-24 22.77 22.85 21.52 21.76 10.5M
2022-05-23 23.32 23.51 22.51 23.47 6.7M
2022-05-20 24.73 25.00 23.04 24.00 11.2M
2022-05-19 24.10 24.47 23.61 23.99 8.1M
2022-05-18 23.35 24.59 23.18 23.41 8.3M
2022-05-17 23.71 24.43 23.05 23.74 11.0M
2022-05-16 22.10 22.85 21.80 22.02 7.9M
2022-05-13 21.80 22.22 21.31 21.82 17.0M
2022-05-12 20.10 21.44 19.34 20.12 14.2M
2022-05-11 21.07 21.83 20.07 20.13 18.7M
2022-05-10 20.31 21.30 18.90 19.67 9.9M
2022-05-09 20.15 20.35 18.83 18.90 7.3M
2022-05-06 21.68 21.86 20.69 20.92 5.1M
2022-05-05 22.83 23.35 21.16 21.67 5.8M
2022-05-04 22.45 23.69 22.09 23.59 5.0M
2022-05-03 23.10 23.59 22.65 22.93 4.2M
2022-05-02 22.22 23.59 22.07 23.33 6.1M
2022-04-29 24.08 24.40 22.37 22.43 8.1M
2022-04-28 22.50 22.79 20.50 22.12 8.3M
2022-04-27 22.46 23.00 22.09 22.18 9.1M
2022-04-26 22.44 22.51 21.15 21.15 5.3M
2022-04-25 21.35 22.44 21.12 22.31 8.4M
2022-04-22 22.57 23.35 22.31 22.33 6.3M
2022-04-21 24.00 24.27 22.05 22.47 9.0M
2022-04-20 24.81 24.81 23.17 23.49 7.7M
2022-04-19 25.16 25.59 24.14 25.34 5.1M
2022-04-18 25.40 25.96 24.70 25.66 4.1M
2022-04-14 25.80 26.42 25.60 25.71 4.6M
2022-04-13 25.09 26.43 24.63 26.03 4.8M
2022-04-12 25.84 25.87 24.81 24.93 5.6M
2022-04-11 24.69 25.58 24.22 25.25 8.7M
2022-04-08 26.39 26.56 25.56 25.86 5.5M
2022-04-07 27.28 28.03 25.83 26.39 9.4M
2022-04-06 27.59 27.85 26.74 27.52 6.4M
2022-04-05 28.37 28.64 27.56 27.80 6.6M
2022-04-04 28.68 29.69 28.24 28.66 11.1M
2022-04-01 27.35 28.22 26.60 27.24 11.8M
2022-03-31 27.00 27.25 25.57 25.81 9.6M
2022-03-30 27.10 28.23 26.88 27.13 9.3M
2022-03-29 27.30 27.60 26.30 26.60 8.7M
2022-03-28 26.77 27.31 25.76 26.48 8.2M
2022-03-25 26.45 27.13 25.91 26.40 6.9M
2022-03-24 27.34 27.90 26.21 27.86 9.9M
2022-03-23 26.49 28.30 26.40 27.28 7.3M
2022-03-22 27.40 27.77 26.53 27.33 11.2M
2022-03-21 27.20 27.92 25.67 26.33 11.8M
2022-03-18 25.80 28.90 25.52 28.19 18.3M
2022-03-17 25.03 25.26 23.75 25.10 14.7M
2022-03-16 23.80 26.50 23.61 26.05 38.1M
2022-03-15 17.91 20.08 16.86 19.75 30.8M
2022-03-14 20.05 20.36 17.45 17.60 41.5M
2022-03-11 26.82 26.84 21.92 22.17 19.7M
2022-03-10 26.07 26.55 25.23 25.99 10.7M
2022-03-09 25.81 27.91 25.42 27.63 13.4M
2022-03-08 25.19 25.19 24.04 24.24 12.1M
2022-03-07 27.22 27.92 25.69 25.70 8.4M
2022-03-04 27.44 28.01 26.65 27.23 7.7M
2022-03-03 30.63 30.64 27.56 27.90 9.8M
2022-03-02 30.88 31.95 29.54 30.09 9.6M
2022-03-01 30.33 31.45 29.80 30.42 9.1M
2022-02-28 27.86 31.00 27.83 30.45 13.6M
2022-02-25 27.72 28.12 25.75 27.89 10.0M
2022-02-24 25.37 27.42 25.04 27.36 12.1M
2022-02-23 28.80 29.24 27.46 27.60 8.0M
2022-02-22 27.88 28.68 27.26 27.69 9.6M
2022-02-18 29.63 29.83 28.38 28.55 5.9M
2022-02-17 29.68 30.30 29.42 29.63 4.3M
2022-02-16 29.93 30.20 29.44 29.79 4.1M
2022-02-15 29.49 30.23 29.22 30.18 7.9M
2022-02-14 27.69 28.80 27.51 28.48 5.6M
2022-02-11 29.42 29.72 27.69 28.14 7.2M
2022-02-10 28.93 29.99 28.61 29.37 8.0M
2022-02-09 30.02 30.50 29.74 30.13 11.4M
2022-02-08 28.36 29.05 28.02 29.00 5.0M
2022-02-07 27.66 29.03 27.59 28.63 7.3M
2022-02-04 27.08 28.96 27.08 28.70 8.1M
2022-02-03 26.80 27.90 26.55 26.83 6.0M
2022-02-02 27.08 27.64 26.57 27.50 5.5M
2022-02-01 26.85 27.31 25.94 27.29 7.5M
2022-01-31 24.64 26.11 24.58 26.09 6.9M
2022-01-28 23.19 24.43 22.16 23.97 12.3M
2022-01-27 25.26 25.33 23.38 23.45 9.7M
2022-01-26 26.38 26.60 24.90 25.09 8.1M
2022-01-25 26.79 26.79 25.14 25.43 9.7M
2022-01-24 26.70 27.40 25.53 27.27 10.5M
2022-01-21 28.85 28.98 27.68 27.90 6.1M
2022-01-20 30.22 30.51 29.11 29.17 7.1M
2022-01-19 30.57 30.74 29.25 29.26 6.2M
2022-01-18 30.63 31.97 30.31 30.47 7.5M
2022-01-14 30.96 31.44 30.03 31.13 6.0M
2022-01-13 30.58 31.68 30.50 30.77 7.6M
2022-01-12 30.40 31.19 29.98 30.75 11.4M
2022-01-11 27.75 29.90 27.51 29.81 9.2M
2022-01-10 29.18 29.18 27.01 27.54 8.0M
2022-01-07 28.58 29.68 28.20 29.18 8.9M
2022-01-06 29.25 29.63 28.24 28.38 10.1M
2022-01-05 29.50 30.56 29.14 29.17 6.3M
2022-01-04 32.16 32.17 29.37 30.33 8.2M
2022-01-03 33.02 33.76 31.35 32.34 7.2M