Alpha Lithium Corporation - Class A (APHLF) Exchange: PINK
Data as of May 2, 2025
$1.10 ($0.00) 0.39%
Alpha Lithium Corporation - Class A - Daily Information
Click for more stock information on Alpha Lithium Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.09 |
| Previous Close | $1.10 |
| High | $1.11 |
| Low | $1.09 |
| Adjusted Open | $1.09 |
| Previous Adjusted Close | $1.10 |
| Adjusted High | $1.11 |
| Adjusted Low | $1.09 |
About Alpha Lithium Corporation - Class A (APHLF)
Alpha Lithium Corporation - Class A
Invest in Alpha Lithium Corporation - Class A (APHLF)
Historical Stock Data for Alpha Lithium Corporation - Class A (APHLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 316,818 |
| 2023-12-19 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 163,831 |
| 2023-12-18 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 170,993 |
| 2023-12-15 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 396,729 |
| 2023-12-14 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 112,789 |
| 2023-12-13 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 389,057 |
| 2023-12-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 165,333 |
| 2023-12-11 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 125,597 |
| 2023-12-08 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 115,782 |
| 2023-12-07 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 442,787 |
| 2023-12-06 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 81,841 |
| 2023-12-05 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 128,062 |
| 2023-12-04 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 139,849 |
| 2023-12-01 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 403,990 |
| 2023-11-30 | $1.08 | $1.46 | $1.07 | $1.08 | $1.08 | 288,784 |
| 2023-11-29 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 197,515 |
| 2023-11-28 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 86,535 |
| 2023-11-27 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 198,102 |
| 2023-11-24 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 267,299 |
| 2023-11-22 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 26,852 |
| 2023-11-21 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 338,641 |
| 2023-11-20 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 94,555 |
| 2023-11-17 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 107,282 |
| 2023-11-16 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 98,756 |
| 2023-11-15 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 206,288 |
| 2023-11-14 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 116,004 |
| 2023-11-13 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 188,146 |
| 2023-11-10 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 137,718 |
| 2023-11-09 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 189,931 |
| 2023-11-08 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 88,923 |
| 2023-11-07 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 118,194 |
| 2023-11-06 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 342,912 |
| 2023-11-03 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 76,554 |
| 2023-11-02 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 200,005 |
| 2023-11-01 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 320,225 |
| 2023-10-31 | $1.00 | $1.07 | $1.00 | $1.06 | $1.06 | 348,130 |
| 2023-10-30 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 2,091,396 |
| 2023-10-27 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 870,466 |
| 2023-10-26 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 383,410 |
| 2023-10-25 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 910,444 |
| 2023-10-24 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 1,597,298 |
| 2023-10-23 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 1,549,390 |
| 2023-10-20 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 1,016,006 |
| 2023-10-19 | $1.00 | $1.06 | $0.99 | $1.05 | $1.05 | 651,154 |
| 2023-10-18 | $0.99 | $1.06 | $0.99 | $1.05 | $1.05 | 718,703 |
| 2023-10-17 | $1.04 | $1.04 | $0.99 | $1.02 | $1.02 | 646,866 |
| 2023-10-16 | $1.04 | $1.05 | $0.99 | $1.02 | $1.02 | 505,766 |
| 2023-10-13 | $0.92 | $1.05 | $0.90 | $1.04 | $1.04 | 332,176 |
| 2023-10-12 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 167,463 |
| 2023-10-11 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 255,531 |
| 2023-10-10 | $1.02 | $1.07 | $1.01 | $1.04 | $1.04 | 789,587 |
| 2023-10-09 | $1.03 | $1.04 | $0.97 | $1.02 | $1.02 | 364,890 |
| 2023-10-06 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 541,374 |
| 2023-10-05 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 97,407 |
| 2023-10-04 | $0.95 | $1.04 | $0.95 | $1.04 | $1.04 | 364,346 |
| 2023-10-03 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 451,785 |
| 2023-10-02 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 554,774 |
| 2023-09-29 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 1,528,048 |
| 2023-09-28 | $0.98 | $0.99 | $0.92 | $0.99 | $0.99 | 103,837 |
| 2023-09-27 | $0.99 | $1.00 | $0.86 | $0.96 | $0.96 | 238,726 |
| 2023-09-26 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 308,520 |
| 2023-09-25 | $0.99 | $1.02 | $0.98 | $1.02 | $1.02 | 183,047 |
| 2023-09-22 | $0.93 | $1.02 | $0.92 | $0.99 | $0.99 | 435,649 |
| 2023-09-21 | $0.80 | $0.88 | $0.78 | $0.88 | $0.88 | 223,302 |
| 2023-09-20 | $0.86 | $0.91 | $0.78 | $0.80 | $0.80 | 465,467 |
| 2023-09-19 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 165,929 |
| 2023-09-18 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 224,960 |
| 2023-09-15 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 119,147 |
| 2023-09-14 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 194,369 |
| 2023-09-13 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 208,903 |
| 2023-09-12 | $0.94 | $0.95 | $0.89 | $0.94 | $0.94 | 94,419 |
| 2023-09-11 | $0.96 | $1.00 | $0.93 | $0.93 | $0.93 | 136,239 |
| 2023-09-08 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 132,065 |
| 2023-09-07 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 176,120 |
| 2023-09-06 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 135,010 |
| 2023-09-05 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 131,135 |
| 2023-09-01 | $0.93 | $0.96 | $0.92 | $0.92 | $0.92 | 95,040 |
| 2023-08-31 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 101,170 |
| 2023-08-30 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 74,290 |
| 2023-08-29 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 126,730 |
| 2023-08-28 | $0.95 | $0.95 | $0.89 | $0.92 | $0.92 | 133,673 |
| 2023-08-25 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 175,935 |
| 2023-08-24 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 160,056 |
| 2023-08-23 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 178,684 |
| 2023-08-22 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 105,811 |
| 2023-08-21 | $0.88 | $0.94 | $0.88 | $0.93 | $0.93 | 310,853 |
| 2023-08-18 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 144,234 |
| 2023-08-17 | $0.94 | $0.97 | $0.93 | $0.93 | $0.93 | 245,550 |
| 2023-08-16 | $0.93 | $0.98 | $0.93 | $0.96 | $0.96 | 206,405 |
| 2023-08-15 | $0.97 | $0.98 | $0.94 | $0.98 | $0.98 | 284,300 |
| 2023-08-14 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 299,644 |
| 2023-08-11 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 159,478 |
| 2023-08-10 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 202,261 |
| 2023-08-09 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 129,817 |
| 2023-08-08 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 137,685 |
| 2023-08-07 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 284,626 |
| 2023-08-04 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 167,184 |
| 2023-08-03 | $1.00 | $1.04 | $0.95 | $0.99 | $0.99 | 289,665 |
| 2023-08-02 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 317,250 |
| 2023-08-01 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 563,980 |
| 2023-07-31 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 346,299 |
| 2023-07-28 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 411,702 |
| 2023-07-27 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 297,234 |
| 2023-07-26 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 184,996 |
| 2023-07-25 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 120,243 |
| 2023-07-24 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 192,387 |
| 2023-07-21 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 112,660 |
| 2023-07-20 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 104,907 |
| 2023-07-19 | $1.06 | $1.09 | $1.05 | $1.07 | $1.07 | 137,753 |
| 2023-07-18 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 281,754 |
| 2023-07-17 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 288,704 |
| 2023-07-14 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 222,367 |
| 2023-07-13 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 184,640 |
| 2023-07-12 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 250,851 |
| 2023-07-11 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 123,257 |
| 2023-07-10 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 171,424 |
| 2023-07-07 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 719,654 |
| 2023-07-06 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 405,162 |
| 2023-07-05 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 311,800 |
| 2023-07-03 | $1.03 | $1.05 | $0.99 | $1.00 | $1.00 | 182,759 |
| 2023-06-30 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 166,002 |
| 2023-06-29 | $1.05 | $1.06 | $1.00 | $1.05 | $1.05 | 263,232 |
| 2023-06-28 | $1.08 | $1.10 | $0.95 | $1.06 | $1.06 | 465,344 |
| 2023-06-27 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 261,069 |
| 2023-06-26 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 296,235 |
| 2023-06-23 | $1.08 | $1.08 | $1.04 | $1.08 | $1.08 | 334,143 |
| 2023-06-22 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 169,925 |
| 2023-06-21 | $1.08 | $1.08 | $1.05 | $1.08 | $1.08 | 107,574 |
| 2023-06-20 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 267,500 |
| 2023-06-16 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 195,247 |
| 2023-06-15 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 199,389 |
| 2023-06-14 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 146,462 |
| 2023-06-13 | $1.04 | $1.08 | $1.02 | $1.07 | $1.07 | 561,770 |
| 2023-06-12 | $1.02 | $1.08 | $1.02 | $1.07 | $1.07 | 263,700 |
| 2023-06-09 | $1.08 | $1.09 | $1.04 | $1.09 | $1.09 | 328,317 |
| 2023-06-08 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 796,792 |
| 2023-06-07 | $1.02 | $1.08 | $0.99 | $1.01 | $1.01 | 167,095 |
| 2023-06-06 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 276,388 |
| 2023-06-05 | $0.92 | $1.01 | $0.91 | $1.00 | $1.00 | 886,419 |
| 2023-06-02 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 141,269 |
| 2023-06-01 | $0.92 | $0.97 | $0.92 | $0.94 | $0.94 | 143,217 |
| 2023-05-31 | $0.99 | $1.00 | $0.92 | $0.97 | $0.97 | 574,193 |
| 2023-05-30 | $0.99 | $1.00 | $0.95 | $0.99 | $0.99 | 437,491 |
| 2023-05-26 | $0.93 | $0.99 | $0.92 | $0.98 | $0.98 | 499,608 |
| 2023-05-25 | $0.94 | $0.96 | $0.91 | $0.93 | $0.93 | 165,120 |
| 2023-05-24 | $0.95 | $0.99 | $0.90 | $0.91 | $0.91 | 568,285 |
| 2023-05-23 | $0.91 | $0.99 | $0.90 | $0.97 | $0.97 | 1,264,974 |
| 2023-05-22 | $0.85 | $0.85 | $0.72 | $0.83 | $0.83 | 173,081 |
| 2023-05-19 | $0.85 | $0.85 | $0.82 | $0.84 | $0.84 | 186,455 |
| 2023-05-18 | $0.87 | $0.88 | $0.84 | $0.85 | $0.85 | 219,875 |
| 2023-05-17 | $0.80 | $0.86 | $0.79 | $0.86 | $0.86 | 174,944 |
| 2023-05-16 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 75,869 |
| 2023-05-15 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 242,743 |
| 2023-05-12 | $0.76 | $0.82 | $0.73 | $0.81 | $0.81 | 527,281 |
| 2023-05-11 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 71,646 |
| 2023-05-10 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 135,813 |
| 2023-05-09 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 141,523 |
| 2023-05-08 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 193,558 |
| 2023-05-05 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 170,119 |
| 2023-05-04 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 87,570 |
| 2023-05-03 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 159,227 |
| 2023-05-02 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 166,151 |
| 2023-05-01 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 216,771 |
| 2023-04-28 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 272,340 |
| 2023-04-27 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 163,837 |
| 2023-04-26 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 128,150 |
| 2023-04-25 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 364,339 |
| 2023-04-24 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 290,803 |
| 2023-04-21 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 451,021 |
| 2023-04-20 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 129,092 |
| 2023-04-19 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 115,003 |
| 2023-04-18 | $0.65 | $0.70 | $0.64 | $0.70 | $0.70 | 336,945 |
| 2023-04-17 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 424,089 |
| 2023-04-14 | $0.64 | $0.70 | $0.64 | $0.68 | $0.68 | 565,987 |
| 2023-04-13 | $0.66 | $0.67 | $0.63 | $0.66 | $0.66 | 324,110 |
| 2023-04-12 | $0.62 | $0.66 | $0.60 | $0.65 | $0.65 | 626,504 |
| 2023-04-11 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 360,946 |
| 2023-04-10 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 243,321 |
| 2023-04-06 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 176,153 |
| 2023-04-05 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 138,794 |
| 2023-04-04 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 189,618 |
| 2023-04-03 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 170,742 |
| 2023-03-31 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 362,502 |
| 2023-03-30 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 212,898 |
| 2023-03-29 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 294,203 |
| 2023-03-28 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 130,793 |
| 2023-03-27 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 147,196 |
| 2023-03-24 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 186,242 |
| 2023-03-23 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 139,264 |
| 2023-03-22 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 289,152 |
| 2023-03-21 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 228,003 |
| 2023-03-20 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 244,247 |
| 2023-03-17 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 119,980 |
| 2023-03-16 | $0.71 | $0.73 | $0.68 | $0.72 | $0.72 | 240,533 |
| 2023-03-15 | $0.76 | $0.78 | $0.68 | $0.69 | $0.69 | 208,401 |
| 2023-03-14 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 230,898 |
| 2023-03-13 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 216,954 |
| 2023-03-10 | $0.71 | $0.76 | $0.70 | $0.70 | $0.70 | 176,010 |
| 2023-03-09 | $0.66 | $0.74 | $0.66 | $0.71 | $0.71 | 433,135 |
| 2023-03-08 | $0.74 | $0.75 | $0.66 | $0.68 | $0.68 | 595,319 |
| 2023-03-07 | $0.76 | $0.78 | $0.72 | $0.73 | $0.73 | 446,913 |
| 2023-03-06 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 380,248 |
| 2023-03-03 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 314,364 |
| 2023-03-02 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 132,050 |
| 2023-03-01 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 103,348 |
| 2023-02-28 | $0.74 | $0.80 | $0.74 | $0.80 | $0.80 | 238,801 |
| 2023-02-27 | $0.70 | $0.79 | $0.70 | $0.78 | $0.78 | 327,320 |
| 2023-02-24 | $0.77 | $0.79 | $0.73 | $0.75 | $0.75 | 448,662 |
| 2023-02-23 | $0.80 | $0.84 | $0.78 | $0.80 | $0.80 | 459,585 |
| 2023-02-22 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 119,068 |
| 2023-02-21 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 415,153 |
| 2023-02-17 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 147,105 |
| 2023-02-16 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 311,295 |
| 2023-02-15 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 197,944 |
| 2023-02-14 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 267,452 |
| 2023-02-13 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 621,140 |
| 2023-02-10 | $0.87 | $0.90 | $0.83 | $0.85 | $0.85 | 621,140 |
| 2023-02-09 | $0.92 | $0.97 | $0.88 | $0.88 | $0.88 | 373,196 |
| 2023-02-08 | $0.91 | $0.93 | $0.89 | $0.91 | $0.91 | 435,981 |
| 2023-02-07 | $0.95 | $0.99 | $0.90 | $0.90 | $0.90 | 429,926 |
| 2023-02-06 | $0.97 | $1.00 | $0.91 | $0.91 | $0.91 | 726,537 |
| 2023-02-03 | $0.95 | $0.98 | $0.94 | $0.94 | $0.94 | 535,717 |
| 2023-02-02 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 902,325 |
| 2023-02-01 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 920,708 |
| 2023-01-31 | $0.89 | $0.95 | $0.87 | $0.94 | $0.94 | 812,490 |
| 2023-01-30 | $0.87 | $0.91 | $0.87 | $0.88 | $0.88 | 550,193 |
| 2023-01-27 | $0.87 | $0.88 | $0.83 | $0.87 | $0.87 | 435,115 |
| 2023-01-26 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 214,161 |
| 2023-01-25 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 283,488 |
| 2023-01-24 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 324,708 |
| 2023-01-23 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 502,242 |
| 2023-01-20 | $0.86 | $0.90 | $0.85 | $0.88 | $0.88 | 222,219 |
| 2023-01-19 | $0.97 | $0.97 | $0.87 | $0.88 | $0.88 | 333,942 |
| 2023-01-18 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 449,880 |
| 2023-01-17 | $0.89 | $0.91 | $0.84 | $0.90 | $0.90 | 529,633 |
| 2023-01-13 | $0.95 | $0.96 | $0.89 | $0.90 | $0.90 | 643,223 |
| 2023-01-12 | $0.94 | $0.96 | $0.91 | $0.94 | $0.94 | 559,003 |
| 2023-01-11 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 809,209 |
| 2023-01-10 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 488,448 |
| 2023-01-09 | $0.88 | $0.91 | $0.84 | $0.88 | $0.88 | 1,072,038 |
| 2023-01-06 | $0.84 | $0.86 | $0.80 | $0.86 | $0.86 | 446,677 |
| 2023-01-05 | $0.83 | $0.86 | $0.80 | $0.82 | $0.82 | 343,811 |
| 2023-01-04 | $0.79 | $0.83 | $0.77 | $0.82 | $0.82 | 328,123 |
| 2023-01-03 | $0.78 | $0.83 | $0.77 | $0.79 | $0.79 | 333,349 |
| 2022-12-30 | $0.79 | $0.84 | $0.77 | $0.79 | $0.79 | 475,044 |
| 2022-12-29 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 542,241 |
| 2022-12-28 | $0.87 | $0.89 | $0.82 | $0.84 | $0.84 | 625,687 |
| 2022-12-27 | $0.84 | $0.90 | $0.82 | $0.87 | $0.87 | 761,079 |
| 2022-12-23 | $0.82 | $0.82 | $0.78 | $0.82 | $0.82 | 606,419 |
| 2022-12-22 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 529,426 |
| 2022-12-21 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 656,159 |
| 2022-12-20 | $0.77 | $0.79 | $0.74 | $0.77 | $0.77 | 581,831 |
| 2022-12-19 | $0.73 | $0.78 | $0.67 | $0.74 | $0.74 | 694,029 |
| 2022-12-16 | $0.73 | $0.74 | $0.65 | $0.71 | $0.71 | 485,228 |
| 2022-12-15 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 377,627 |
| 2022-12-14 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 426,274 |
| 2022-12-13 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 462,183 |
| 2022-12-12 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 514,337 |
| 2022-12-09 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 247,197 |
| 2022-12-08 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 148,728 |
| 2022-12-07 | $0.71 | $0.71 | $0.63 | $0.66 | $0.66 | 443,486 |
| 2022-12-06 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 237,570 |
| 2022-12-05 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 339,490 |
| 2022-12-02 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 260,358 |
| 2022-12-01 | $0.61 | $0.67 | $0.61 | $0.66 | $0.66 | 260,475 |
| 2022-11-30 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 290,735 |
| 2022-11-29 | $0.59 | $0.64 | $0.59 | $0.63 | $0.63 | 194,396 |
| 2022-11-28 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 175,841 |
| 2022-11-25 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 120,414 |
| 2022-11-23 | $0.61 | $0.67 | $0.61 | $0.67 | $0.67 | 131,188 |
| 2022-11-22 | $0.62 | $0.67 | $0.61 | $0.67 | $0.67 | 192,275 |
| 2022-11-21 | $0.63 | $0.66 | $0.60 | $0.64 | $0.64 | 153,267 |
| 2022-11-18 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 207,223 |
| 2022-11-17 | $0.60 | $0.65 | $0.58 | $0.62 | $0.62 | 185,150 |
| 2022-11-16 | $0.59 | $0.64 | $0.59 | $0.61 | $0.61 | 227,718 |
| 2022-11-15 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 139,068 |
| 2022-11-14 | $0.61 | $0.67 | $0.59 | $0.62 | $0.62 | 344,417 |
| 2022-11-11 | $0.65 | $0.68 | $0.62 | $0.65 | $0.65 | 211,295 |
| 2022-11-10 | $0.64 | $0.71 | $0.62 | $0.65 | $0.65 | 181,010 |
| 2022-11-09 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 185,333 |
| 2022-11-08 | $0.68 | $0.71 | $0.66 | $0.69 | $0.69 | 289,943 |
| 2022-11-07 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 223,686 |
| 2022-11-04 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 160,113 |
| 2022-11-03 | $0.68 | $0.68 | $0.64 | $0.67 | $0.67 | 325,719 |
| 2022-11-02 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 294,397 |
| 2022-11-01 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 163,111 |
| 2022-10-31 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 209,829 |
| 2022-10-28 | $0.57 | $0.62 | $0.56 | $0.61 | $0.61 | 213,099 |
| 2022-10-27 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 241,632 |
| 2022-10-26 | $0.58 | $0.61 | $0.56 | $0.60 | $0.60 | 429,957 |
| 2022-10-25 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 275,938 |
| 2022-10-24 | $0.61 | $0.66 | $0.57 | $0.58 | $0.58 | 888,620 |
| 2022-10-21 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 188,159 |
| 2022-10-20 | $0.65 | $0.68 | $0.63 | $0.67 | $0.67 | 191,939 |
| 2022-10-19 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 298,416 |
| 2022-10-18 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 145,312 |
| 2022-10-17 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 235,334 |
| 2022-10-14 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 97,601 |
| 2022-10-13 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 118,108 |
| 2022-10-12 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 134,533 |
| 2022-10-11 | $0.63 | $0.67 | $0.62 | $0.62 | $0.62 | 169,675 |
| 2022-10-10 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 170,264 |
| 2022-10-07 | $0.61 | $0.68 | $0.59 | $0.62 | $0.62 | 171,722 |
| 2022-10-06 | $0.70 | $0.70 | $0.61 | $0.66 | $0.66 | 543,999 |
| 2022-10-05 | $0.66 | $0.70 | $0.63 | $0.68 | $0.68 | 319,601 |
| 2022-10-04 | $0.65 | $0.66 | $0.60 | $0.64 | $0.64 | 275,726 |
| 2022-10-03 | $0.61 | $0.65 | $0.60 | $0.64 | $0.64 | 229,223 |
| 2022-09-30 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 135,759 |
| 2022-09-29 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 116,985 |
| 2022-09-28 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 209,471 |
| 2022-09-27 | $0.60 | $0.69 | $0.56 | $0.67 | $0.67 | 338,270 |
| 2022-09-26 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 566,727 |
| 2022-09-23 | $0.60 | $0.63 | $0.57 | $0.62 | $0.62 | 812,414 |
| 2022-09-22 | $0.66 | $0.71 | $0.64 | $0.65 | $0.65 | 353,346 |
| 2022-09-21 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 220,798 |
| 2022-09-20 | $0.66 | $0.72 | $0.64 | $0.69 | $0.69 | 218,818 |
| 2022-09-19 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 266,434 |
| 2022-09-16 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 243,439 |
| 2022-09-15 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 163,938 |
| 2022-09-14 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 138,818 |
| 2022-09-13 | $0.75 | $0.77 | $0.70 | $0.72 | $0.72 | 534,780 |
| 2022-09-12 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 249,241 |
| 2022-09-09 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 590,348 |
| 2022-09-08 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 353,026 |
| 2022-09-07 | $0.87 | $0.88 | $0.82 | $0.84 | $0.84 | 268,092 |
| 2022-09-06 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 269,159 |
| 2022-09-02 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 156,637 |
| 2022-09-01 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 218,897 |
| 2022-08-31 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 154,911 |
| 2022-08-30 | $0.85 | $0.90 | $0.83 | $0.87 | $0.87 | 191,831 |
| 2022-08-29 | $0.81 | $0.90 | $0.81 | $0.85 | $0.85 | 306,656 |
| 2022-08-26 | $0.88 | $0.89 | $0.81 | $0.86 | $0.86 | 337,612 |
| 2022-08-25 | $0.92 | $0.95 | $0.88 | $0.89 | $0.89 | 207,624 |
| 2022-08-24 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 214,629 |
| 2022-08-23 | $0.88 | $0.95 | $0.88 | $0.89 | $0.89 | 341,779 |
| 2022-08-22 | $0.82 | $0.90 | $0.82 | $0.88 | $0.88 | 318,337 |
| 2022-08-19 | $0.95 | $0.96 | $0.89 | $0.89 | $0.89 | 457,942 |
| 2022-08-18 | $0.95 | $0.95 | $0.88 | $0.94 | $0.94 | 485,030 |
| 2022-08-17 | $0.99 | $0.99 | $0.87 | $0.92 | $0.92 | 389,128 |
| 2022-08-16 | $0.93 | $0.96 | $0.88 | $0.90 | $0.90 | 457,434 |
| 2022-08-15 | $0.96 | $1.00 | $0.92 | $0.93 | $0.93 | 527,849 |
| 2022-08-12 | $0.91 | $0.99 | $0.87 | $0.96 | $0.96 | 684,414 |
| 2022-08-11 | $1.03 | $1.09 | $0.87 | $0.90 | $0.90 | 1,165,254 |
| 2022-08-10 | $0.97 | $1.03 | $0.97 | $1.01 | $1.01 | 1,276,173 |
| 2022-08-09 | $0.93 | $0.97 | $0.92 | $0.96 | $0.96 | 848,431 |
| 2022-08-08 | $0.87 | $0.93 | $0.86 | $0.92 | $0.92 | 688,927 |
| 2022-08-05 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 419,422 |
| 2022-08-04 | $0.87 | $0.89 | $0.84 | $0.87 | $0.87 | 637,974 |
| 2022-08-03 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 618,238 |
| 2022-08-02 | $0.78 | $0.81 | $0.71 | $0.81 | $0.81 | 604,268 |
| 2022-08-01 | $0.74 | $0.75 | $0.67 | $0.75 | $0.75 | 167,898 |
| 2022-07-29 | $0.77 | $0.77 | $0.71 | $0.74 | $0.74 | 210,787 |
| 2022-07-28 | $0.75 | $0.77 | $0.67 | $0.75 | $0.75 | 376,859 |
| 2022-07-27 | $0.74 | $0.76 | $0.70 | $0.73 | $0.73 | 363,180 |
| 2022-07-26 | $0.75 | $0.78 | $0.73 | $0.74 | $0.74 | 225,985 |
| 2022-07-25 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 300,671 |
| 2022-07-22 | $0.74 | $0.79 | $0.70 | $0.74 | $0.74 | 854,299 |
| 2022-07-21 | $0.58 | $0.71 | $0.58 | $0.71 | $0.71 | 430,740 |
| 2022-07-20 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 141,504 |
| 2022-07-19 | $0.58 | $0.64 | $0.55 | $0.62 | $0.62 | 288,551 |
| 2022-07-18 | $0.61 | $0.67 | $0.57 | $0.60 | $0.60 | 322,970 |
| 2022-07-15 | $0.60 | $0.65 | $0.59 | $0.60 | $0.60 | 159,659 |
| 2022-07-14 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 190,577 |
| 2022-07-13 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 208,796 |
| 2022-07-12 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 115,147 |
| 2022-07-11 | $0.64 | $0.70 | $0.60 | $0.63 | $0.63 | 107,586 |
| 2022-07-08 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 106,644 |
| 2022-07-07 | $0.63 | $0.69 | $0.63 | $0.64 | $0.64 | 510,724 |
| 2022-07-06 | $0.64 | $0.70 | $0.60 | $0.63 | $0.63 | 348,864 |
| 2022-07-05 | $0.71 | $0.71 | $0.61 | $0.64 | $0.64 | 417,017 |
| 2022-07-01 | $0.67 | $0.72 | $0.65 | $0.70 | $0.70 | 335,467 |
| 2022-06-30 | $0.73 | $0.74 | $0.66 | $0.67 | $0.67 | 334,358 |
| 2022-06-29 | $0.68 | $0.72 | $0.64 | $0.72 | $0.72 | 366,683 |
| 2022-06-28 | $0.65 | $0.68 | $0.63 | $0.68 | $0.68 | 596,770 |
| 2022-06-27 | $0.60 | $0.65 | $0.55 | $0.64 | $0.64 | 327,154 |
| 2022-06-24 | $0.52 | $0.60 | $0.52 | $0.59 | $0.59 | 255,949 |
| 2022-06-23 | $0.57 | $0.61 | $0.54 | $0.56 | $0.56 | 435,339 |
| 2022-06-22 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 135,235 |
| 2022-06-21 | $0.56 | $0.63 | $0.55 | $0.58 | $0.58 | 292,558 |
| 2022-06-17 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 371,780 |
| 2022-06-16 | $0.63 | $0.66 | $0.59 | $0.60 | $0.60 | 575,192 |
| 2022-06-15 | $0.61 | $0.68 | $0.57 | $0.66 | $0.66 | 355,633 |
| 2022-06-14 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 637,129 |
| 2022-06-13 | $0.68 | $0.69 | $0.58 | $0.60 | $0.60 | 1,551,768 |
| 2022-06-10 | $0.71 | $0.75 | $0.65 | $0.68 | $0.68 | 858,440 |
| 2022-06-09 | $0.76 | $0.77 | $0.71 | $0.71 | $0.71 | 394,161 |
| 2022-06-08 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 343,594 |
| 2022-06-07 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 369,332 |
| 2022-06-06 | $0.76 | $0.83 | $0.76 | $0.76 | $0.76 | 355,115 |
| 2022-06-03 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 233,454 |
| 2022-06-02 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 374,386 |
| 2022-06-01 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 433,782 |
| 2022-05-31 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 534,600 |
| 2022-05-27 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 550,541 |
| 2022-05-26 | $0.80 | $0.84 | $0.79 | $0.82 | $0.82 | 572,050 |
| 2022-05-25 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 363,866 |
| 2022-05-24 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 416,731 |
| 2022-05-23 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 618,103 |
| 2022-05-20 | $0.79 | $0.82 | $0.79 | $0.80 | $0.80 | 654,961 |
| 2022-05-19 | $0.79 | $0.80 | $0.77 | $0.80 | $0.80 | 448,317 |
| 2022-05-18 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 742,655 |
| 2022-05-17 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 626,204 |
| 2022-05-16 | $0.60 | $0.81 | $0.60 | $0.78 | $0.78 | 642,485 |
| 2022-05-13 | $0.76 | $0.81 | $0.76 | $0.76 | $0.76 | 489,879 |
| 2022-05-12 | $0.84 | $0.84 | $0.73 | $0.76 | $0.76 | 781,515 |
| 2022-05-11 | $0.78 | $0.88 | $0.76 | $0.79 | $0.79 | 597,432 |
| 2022-05-10 | $0.75 | $0.80 | $0.71 | $0.77 | $0.77 | 681,371 |
| 2022-05-09 | $0.78 | $0.81 | $0.73 | $0.73 | $0.73 | 581,970 |
| 2022-05-06 | $0.85 | $0.85 | $0.75 | $0.79 | $0.79 | 712,919 |
| 2022-05-05 | $0.89 | $0.90 | $0.82 | $0.83 | $0.83 | 995,121 |
| 2022-05-04 | $0.80 | $0.88 | $0.80 | $0.86 | $0.86 | 765,727 |
| 2022-05-03 | $0.82 | $0.83 | $0.78 | $0.81 | $0.81 | 521,426 |
| 2022-05-02 | $0.76 | $0.80 | $0.60 | $0.79 | $0.79 | 1,179,661 |
| 2022-04-29 | $0.82 | $0.82 | $0.73 | $0.73 | $0.73 | 385,406 |
| 2022-04-28 | $0.78 | $0.78 | $0.66 | $0.76 | $0.76 | 355,767 |
| 2022-04-27 | $0.80 | $0.80 | $0.72 | $0.74 | $0.74 | 329,628 |
| 2022-04-26 | $0.83 | $0.83 | $0.71 | $0.72 | $0.72 | 476,219 |
| 2022-04-25 | $0.80 | $0.82 | $0.68 | $0.72 | $0.72 | 476,219 |
| 2022-04-22 | $0.75 | $0.76 | $0.70 | $0.72 | $0.72 | 317,104 |
| 2022-04-21 | $0.78 | $0.81 | $0.74 | $0.76 | $0.76 | 457,594 |
| 2022-04-20 | $0.80 | $0.83 | $0.79 | $0.79 | $0.79 | 500,728 |
| 2022-04-19 | $0.75 | $0.80 | $0.70 | $0.79 | $0.79 | 500,728 |
| 2022-04-18 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 414,016 |
| 2022-04-14 | $0.81 | $0.83 | $0.78 | $0.78 | $0.78 | 169,066 |
| 2022-04-13 | $0.79 | $0.81 | $0.77 | $0.79 | $0.79 | 350,311 |
| 2022-04-12 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 177,455 |
| 2022-04-11 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 218,614 |
| 2022-04-08 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 279,051 |
| 2022-04-07 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 330,206 |
| 2022-04-06 | $0.84 | $0.85 | $0.79 | $0.80 | $0.80 | 676,677 |
| 2022-04-05 | $0.88 | $0.89 | $0.83 | $0.85 | $0.85 | 524,991 |
| 2022-04-04 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 366,246 |
| 2022-04-01 | $0.90 | $0.90 | $0.65 | $0.84 | $0.84 | 469,246 |
| 2022-03-31 | $0.87 | $0.91 | $0.80 | $0.85 | $0.85 | 809,553 |
| 2022-03-30 | $0.84 | $0.88 | $0.83 | $0.87 | $0.87 | 639,840 |
| 2022-03-29 | $0.78 | $0.84 | $0.77 | $0.83 | $0.83 | 707,490 |
| 2022-03-28 | $0.80 | $0.80 | $0.74 | $0.77 | $0.77 | 324,484 |
| 2022-03-25 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 429,884 |
| 2022-03-24 | $0.84 | $0.85 | $0.75 | $0.76 | $0.76 | 610,379 |
| 2022-03-23 | $0.85 | $0.89 | $0.80 | $0.82 | $0.82 | 561,668 |
| 2022-03-22 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 724,021 |
| 2022-03-21 | $0.79 | $0.81 | $0.74 | $0.80 | $0.80 | 637,037 |
| 2022-03-18 | $0.65 | $0.76 | $0.63 | $0.73 | $0.73 | 993,181 |
| 2022-03-17 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 288,691 |
| 2022-03-16 | $0.60 | $0.70 | $0.55 | $0.59 | $0.59 | 374,023 |
| 2022-03-15 | $0.53 | $0.60 | $0.51 | $0.57 | $0.57 | 450,066 |
| 2022-03-14 | $0.52 | $0.60 | $0.40 | $0.54 | $0.54 | 342,491 |
| 2022-03-11 | $0.60 | $0.66 | $0.54 | $0.55 | $0.55 | 333,381 |
| 2022-03-10 | $0.66 | $0.66 | $0.55 | $0.59 | $0.59 | 374,857 |
| 2022-03-09 | $0.60 | $0.60 | $0.52 | $0.58 | $0.58 | 601,599 |
| 2022-03-08 | $0.53 | $0.58 | $0.50 | $0.55 | $0.55 | 753,520 |
| 2022-03-07 | $0.58 | $0.60 | $0.51 | $0.53 | $0.53 | 989,375 |
| 2022-03-04 | $0.70 | $0.70 | $0.59 | $0.60 | $0.60 | 629,652 |
| 2022-03-03 | $0.75 | $0.75 | $0.62 | $0.64 | $0.64 | 520,671 |
| 2022-03-02 | $0.65 | $0.69 | $0.59 | $0.66 | $0.66 | 599,265 |
| 2022-03-01 | $0.66 | $0.79 | $0.60 | $0.60 | $0.60 | 973,144 |
| 2022-02-28 | $0.65 | $0.71 | $0.55 | $0.67 | $0.67 | 642,852 |
| 2022-02-25 | $0.69 | $0.83 | $0.66 | $0.70 | $0.70 | 446,478 |
| 2022-02-24 | $0.85 | $0.85 | $0.50 | $0.69 | $0.69 | 747,737 |
| 2022-02-23 | $0.70 | $0.74 | $0.61 | $0.70 | $0.70 | 400,510 |
| 2022-02-22 | $0.68 | $0.76 | $0.67 | $0.76 | $0.76 | 421,400 |
| 2022-02-18 | $0.77 | $1.20 | $0.75 | $0.76 | $0.76 | 421,400 |
| 2022-02-17 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 325,142 |
| 2022-02-16 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 155,309 |
| 2022-02-15 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 254,669 |
| 2022-02-14 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 441,831 |
| 2022-02-11 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 296,018 |
| 2022-02-10 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 310,401 |
| 2022-02-09 | $0.87 | $0.90 | $0.84 | $0.89 | $0.89 | 517,699 |
| 2022-02-08 | $0.84 | $0.87 | $0.82 | $0.86 | $0.86 | 372,410 |
| 2022-02-07 | $0.80 | $0.87 | $0.78 | $0.85 | $0.85 | 661,273 |
| 2022-02-04 | $0.90 | $0.90 | $0.68 | $0.81 | $0.81 | 391,993 |
| 2022-02-03 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 520,823 |
| 2022-02-02 | $0.90 | $1.06 | $0.86 | $0.90 | $0.90 | 522,089 |
| 2022-02-01 | $1.00 | $1.00 | $0.80 | $0.86 | $0.86 | 500,078 |
| 2022-01-31 | $0.75 | $0.81 | $0.74 | $0.78 | $0.78 | 557,364 |
| 2022-01-28 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 330,809 |
| 2022-01-27 | $0.89 | $0.89 | $0.70 | $0.71 | $0.71 | 621,611 |
| 2022-01-26 | $0.75 | $0.79 | $0.73 | $0.74 | $0.74 | 601,864 |
| 2022-01-25 | $0.71 | $0.78 | $0.69 | $0.73 | $0.73 | 488,670 |
| 2022-01-24 | $0.79 | $0.83 | $0.60 | $0.74 | $0.74 | 1,613,011 |
| 2022-01-21 | $0.89 | $0.89 | $0.79 | $0.81 | $0.81 | 1,684,910 |
| 2022-01-20 | $0.94 | $0.95 | $0.85 | $0.89 | $0.89 | 689,122 |
| 2022-01-19 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 601,213 |
| 2022-01-18 | $0.94 | $0.98 | $0.85 | $0.92 | $0.92 | 601,213 |
| 2022-01-14 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 482,394 |
| 2022-01-13 | $0.96 | $0.98 | $0.92 | $0.95 | $0.95 | 390,642 |
| 2022-01-12 | $0.98 | $0.98 | $0.91 | $0.94 | $0.94 | 392,966 |
| 2022-01-11 | $0.88 | $0.94 | $0.87 | $0.89 | $0.89 | 906,064 |
| 2022-01-10 | $1.08 | $1.25 | $0.85 | $0.89 | $0.89 | 906,064 |
| 2022-01-07 | $0.90 | $0.95 | $0.89 | $0.91 | $0.91 | 362,983 |
| 2022-01-06 | $0.96 | $0.98 | $0.91 | $0.93 | $0.93 | 407,591 |
| 2022-01-05 | $1.09 | $1.29 | $0.95 | $0.96 | $0.96 | 653,500 |
| 2022-01-04 | $1.10 | $1.10 | $0.93 | $1.04 | $1.04 | 732,487 |
| 2022-01-03 | $0.80 | $1.40 | $0.80 | $0.95 | $0.95 | 627,477 |
| 2021-12-31 | $0.93 | $0.96 | $0.91 | $0.91 | $0.91 | 396,083 |
| 2021-12-30 | $0.85 | $1.05 | $0.85 | $0.93 | $0.93 | 405,204 |
| 2021-12-29 | $1.05 | $1.05 | $0.92 | $0.96 | $0.96 | 661,607 |
| 2021-12-28 | $1.05 | $1.08 | $0.99 | $1.00 | $1.00 | 523,537 |
| 2021-12-27 | $0.99 | $1.05 | $0.99 | $1.03 | $1.03 | 601,273 |
| 2021-12-23 | $0.91 | $1.00 | $0.91 | $0.99 | $0.99 | 575,861 |
| 2021-12-22 | $0.93 | $0.94 | $0.86 | $0.91 | $0.91 | 314,844 |
| 2021-12-21 | $0.87 | $0.93 | $0.81 | $0.92 | $0.92 | 465,729 |
| 2021-12-20 | $0.80 | $0.87 | $0.61 | $0.80 | $0.80 | 630,625 |
| 2021-12-17 | $0.83 | $0.89 | $0.20 | $0.86 | $0.86 | 435,132 |
| 2021-12-16 | $1.50 | $1.50 | $0.82 | $0.84 | $0.84 | 976,897 |
| 2021-12-15 | $0.84 | $1.60 | $0.76 | $0.89 | $0.89 | 1,999,365 |
| 2021-12-14 | $1.55 | $1.60 | $0.50 | $0.88 | $0.88 | 1,547,775 |
| 2021-12-13 | $1.07 | $1.10 | $0.95 | $0.97 | $0.97 | 1,011,950 |
| 2021-12-10 | $1.06 | $1.10 | $1.00 | $1.06 | $1.06 | 656,057 |
| 2021-12-09 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 1,323,022 |
| 2021-12-08 | $1.18 | $1.21 | $1.06 | $1.08 | $1.08 | 1,087,116 |
| 2021-12-07 | $1.16 | $1.25 | $0.95 | $1.19 | $1.19 | 1,162,444 |
| 2021-12-06 | $1.78 | $1.78 | $1.09 | $1.16 | $1.16 | 757,000 |
| 2021-12-03 | $1.21 | $1.22 | $1.00 | $1.19 | $1.19 | 1,122,696 |
| 2021-12-02 | $1.00 | $1.24 | $1.00 | $1.18 | $1.18 | 906,086 |
| 2021-12-01 | $1.24 | $1.33 | $1.13 | $1.21 | $1.21 | 2,076,693 |
| 2021-11-30 | $1.40 | $1.40 | $1.03 | $1.12 | $1.12 | 1,540,154 |
| 2021-11-29 | $1.20 | $1.20 | $1.01 | $1.17 | $1.17 | 1,685,790 |
| 2021-11-26 | $0.50 | $1.25 | $0.50 | $0.95 | $0.95 | 1,045,898 |
| 2021-11-24 | $1.05 | $1.08 | $0.99 | $1.06 | $1.06 | 466,395 |
| 2021-11-23 | $1.10 | $1.10 | $0.99 | $1.05 | $1.05 | 400,825 |
| 2021-11-22 | $1.19 | $1.19 | $0.99 | $1.01 | $1.01 | 929,272 |
| 2021-11-19 | $0.99 | $1.11 | $0.93 | $1.06 | $1.06 | 1,916,375 |
| 2021-11-18 | $0.94 | $1.30 | $0.82 | $0.96 | $0.96 | 438,342 |
| 2021-11-17 | $0.91 | $0.96 | $0.85 | $0.95 | $0.95 | 746,970 |
| 2021-11-16 | $1.40 | $1.40 | $0.88 | $0.91 | $0.91 | 511,346 |
| 2021-11-15 | $0.88 | $0.97 | $0.88 | $0.95 | $0.95 | 872,331 |
| 2021-11-12 | $0.85 | $0.89 | $0.80 | $0.89 | $0.89 | 983,525 |
| 2021-11-11 | $1.00 | $1.00 | $0.80 | $0.82 | $0.82 | 819,926 |
| 2021-11-10 | $0.80 | $0.95 | $0.80 | $0.85 | $0.85 | 1,016,200 |
| 2021-11-09 | $1.03 | $1.03 | $0.82 | $0.87 | $0.87 | 1,499,582 |
| 2021-11-08 | $1.03 | $1.05 | $0.83 | $0.97 | $0.97 | 981,072 |
| 2021-11-05 | $1.04 | $1.30 | $0.95 | $1.00 | $1.00 | 1,346,383 |
| 2021-11-04 | $1.15 | $1.17 | $0.96 | $1.04 | $1.04 | 2,203,948 |
| 2021-11-03 | $0.93 | $1.02 | $0.87 | $0.96 | $0.96 | 1,333,572 |
| 2021-11-02 | $1.15 | $1.29 | $0.82 | $1.15 | $1.15 | 3,336,216 |
| 2021-11-01 | $0.99 | $1.15 | $0.96 | $1.15 | $1.15 | 3,336,216 |
| 2021-10-29 | $0.88 | $0.99 | $0.80 | $0.96 | $0.96 | 2,111,459 |
| 2021-10-28 | $1.00 | $1.00 | $0.73 | $0.87 | $0.87 | 1,524,189 |
| 2021-10-27 | $0.76 | $0.81 | $0.75 | $0.79 | $0.79 | 1,328,704 |
| 2021-10-26 | $0.73 | $1.00 | $0.66 | $0.76 | $0.76 | 1,093,921 |
| 2021-10-25 | $1.00 | $1.00 | $0.64 | $0.70 | $0.70 | 628,500 |
| 2021-10-22 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 409,145 |
| 2021-10-21 | $0.63 | $0.70 | $0.63 | $0.69 | $0.69 | 462,967 |
| 2021-10-20 | $0.66 | $0.70 | $0.63 | $0.66 | $0.66 | 476,748 |
| 2021-10-19 | $0.65 | $0.80 | $0.62 | $0.65 | $0.65 | 945,427 |
| 2021-10-18 | $0.66 | $0.68 | $0.61 | $0.67 | $0.67 | 656,767 |
| 2021-10-15 | $0.61 | $0.66 | $0.58 | $0.61 | $0.61 | 775,951 |
| 2021-10-14 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 626,313 |
| 2021-10-13 | $0.53 | $0.87 | $0.53 | $0.60 | $0.60 | 382,501 |
| 2021-10-12 | $0.57 | $0.60 | $0.50 | $0.58 | $0.58 | 249,580 |
| 2021-10-11 | $0.01 | $0.60 | $0.01 | $0.57 | $0.57 | 597,848 |
| 2021-10-08 | $0.52 | $1.00 | $0.52 | $0.56 | $0.56 | 239,093 |
| 2021-10-07 | $0.52 | $0.57 | $0.44 | $0.54 | $0.54 | 670,446 |
| 2021-10-06 | $0.52 | $0.56 | $0.49 | $0.50 | $0.50 | 291,839 |
| 2021-10-05 | $0.58 | $0.58 | $0.51 | $0.53 | $0.53 | 331,996 |
| 2021-10-04 | $0.53 | $0.63 | $0.53 | $0.55 | $0.55 | 387,307 |
| 2021-10-01 | $2.00 | $2.00 | $0.51 | $0.57 | $0.57 | 552,026 |
| 2021-09-30 | $0.65 | $0.65 | $0.52 | $0.54 | $0.54 | 327,990 |
| 2021-09-29 | $0.48 | $0.69 | $0.48 | $0.54 | $0.54 | 413,362 |
| 2021-09-28 | $0.35 | $0.55 | $0.35 | $0.50 | $0.50 | 362,471 |
| 2021-09-27 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 569,938 |
| 2021-09-24 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 382,497 |
| 2021-09-23 | $0.72 | $0.72 | $0.58 | $0.59 | $0.59 | 536,950 |
| 2021-09-22 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 648,190 |
| 2021-09-21 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 562,369 |
| 2021-09-20 | $1.00 | $1.00 | $0.51 | $0.51 | $0.51 | 837,759 |
| 2021-09-17 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 875,520 |
| 2021-09-16 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 722,884 |
| 2021-09-15 | $0.47 | $0.53 | $0.45 | $0.51 | $0.51 | 694,847 |
| 2021-09-14 | $0.50 | $0.50 | $0.42 | $0.46 | $0.46 | 792,768 |
| 2021-09-13 | $0.38 | $0.42 | $0.36 | $0.42 | $0.42 | 603,414 |
| 2021-09-10 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 324,230 |
| 2021-09-09 | $0.38 | $0.40 | $0.33 | $0.38 | $0.38 | 567,436 |
| 2021-09-08 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 422,815 |
| 2021-09-07 | $0.47 | $0.47 | $0.40 | $0.41 | $0.41 | 452,921 |
| 2021-09-03 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 252,631 |
| 2021-09-02 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 277,099 |
| 2021-09-01 | $0.47 | $0.47 | $0.41 | $0.43 | $0.43 | 343,985 |
| 2021-08-31 | $0.49 | $0.49 | $0.40 | $0.42 | $0.42 | 400,081 |
| 2021-08-30 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 418,925 |
| 2021-08-27 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 457,452 |
| 2021-08-26 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 320,611 |
| 2021-08-25 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 357,586 |
| 2021-08-24 | $0.43 | $0.49 | $0.43 | $0.47 | $0.47 | 285,793 |
| 2021-08-23 | $0.48 | $0.49 | $0.44 | $0.49 | $0.49 | 349,402 |
| 2021-08-20 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 292,687 |
| 2021-08-19 | $0.43 | $0.48 | $0.42 | $0.45 | $0.45 | 377,841 |
| 2021-08-18 | $0.28 | $0.48 | $0.28 | $0.45 | $0.45 | 326,375 |
| 2021-08-17 | $0.42 | $0.49 | $0.42 | $0.45 | $0.45 | 421,826 |
| 2021-08-16 | $0.51 | $0.52 | $0.45 | $0.48 | $0.48 | 221,491 |
| 2021-08-13 | $0.46 | $0.53 | $0.46 | $0.52 | $0.52 | 348,134 |
| 2021-08-12 | $0.55 | $0.56 | $0.49 | $0.52 | $0.52 | 348,134 |
| 2021-08-11 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 299,395 |
| 2021-08-10 | $0.40 | $0.56 | $0.40 | $0.53 | $0.53 | 433,784 |
| 2021-08-09 | $0.35 | $0.53 | $0.35 | $0.53 | $0.53 | 1,126,966 |
| 2021-08-06 | $0.51 | $0.51 | $0.06 | $0.40 | $0.40 | 1,547,828 |
Alpha Lithium Corporation - Class A (APHLF) News Headlines
Recent Alpha Lithium Corporation - Class A (APHLF) News
Similar Companies to Alpha Lithium Corporation - Class A (APHLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |