Skip to main content

Acme Lithium Inc (CSE: ACME )

0.0450 UNCHANGED
Official Closing Price Updated: 1:33 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Sep 28, 2023 0.1750 0.1750 0.1600 0.1600 2,500 -0.01(-5.88%)
Sep 27, 2023 0.1600 0.1700 0.1500 0.1700 49,140 +0.00(+0.00%)
Sep 26, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Sep 25, 2023 0.1650 0.1650 0.1550 0.1600 23,300 +0.00(+0.00%)
Sep 22, 2023 0.1700 0.1750 0.1600 0.1600 132,501 +0.01(+3.23%)
Sep 21, 2023 0.1550 0.1600 0.1550 0.1550 58,700 -0.01(-3.13%)
Sep 20, 2023 0.1550 0.1700 0.1550 0.1600 29,868 +0.00(+0.00%)
Sep 19, 2023 0.1800 0.1800 0.1550 0.1600 123,787 -0.01(-5.88%)
Sep 18, 2023 0.1700 0.1700 0.1700 0.1700 72,700 +0.00(+0.00%)
Sep 15, 2023 0.1750 0.1800 0.1700 0.1700 45,650 +0.00(+0.00%)
Sep 14, 2023 0.1900 0.1900 0.1700 0.1700 54,730 -0.01(-8.11%)
Sep 13, 2023 0.1900 0.1900 0.1800 0.1850 36,204 -0.01(-2.63%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 21,171 -0.02(-9.52%)
Sep 11, 2023 0.1900 0.2200 0.1900 0.2100 395,167 +0.03(+16.67%)
Sep 08, 2023 0.1800 0.1800 0.1800 0.1800 1,547 +0.00(+0.00%)
Sep 07, 2023 0.1800 0.1800 0.1800 0.1800 10,500 +0.01(+2.86%)
Sep 06, 2023 0.1800 0.1800 0.1750 0.1750 15,500 -0.01(-5.41%)
Sep 05, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Sep 01, 2023 0.1750 0 +0.00(+0.00%)
Aug 31, 2023 0.1850 0.1850 0.1750 0.1750 4,700 -0.01(-2.78%)
Aug 30, 2023 0.1650 0.1800 0.1650 0.1800 5,200 +0.01(+9.09%)
Aug 29, 2023 0.1750 0.1900 0.1650 0.1650 87,149 -0.01(-8.33%)
Aug 28, 2023 0.1900 0.1900 0.1800 0.1800 10,232 -0.01(-2.70%)
Aug 25, 2023 0.1800 0.1850 0.1800 0.1850 6,500 +0.00(+0.00%)
Aug 24, 2023 0.1800 0.1850 0.1800 0.1850 52,080 -0.01(-2.63%)
Aug 23, 2023 0.1900 0.1900 0.1800 0.1900 43,750 +0.02(+11.76%)
Aug 22, 2023 0.1550 0.2250 0.1550 0.1700 106,350 -0.01(-5.56%)
Aug 21, 2023 0.1850 0.1850 0.1800 0.1800 42,120 -0.01(-2.70%)
Aug 18, 2023 0.2000 0.2000 0.1800 0.1850 22,000 -0.01(-2.63%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Aug 16, 2023 0.1850 0.1900 0.1850 0.1850 26,100 -0.01(-2.63%)
Aug 15, 2023 0.1900 0.2000 0.1850 0.1900 39,810 -0.01(-5.00%)
Aug 14, 2023 0.2000 0.2100 0.1950 0.2000 110,000 -0.01(-6.98%)
Aug 11, 2023 0.2150 0.2150 0.2150 0.2150 16,150 -0.01(-2.27%)
Aug 10, 2023 0.2200 0.2200 0.2000 0.2200 26,306 +0.00(+0.00%)
Aug 09, 2023 0.2400 0.2400 0.2200 0.2200 21,400 -0.01(-4.35%)
Aug 08, 2023 0.2600 0.2750 0.2150 0.2300 47,449 -0.02(-8.00%)
Aug 04, 2023 0.2500 0 -0.03(-9.09%)
Aug 03, 2023 0.2500 0.2750 0.2500 0.2750 8,500 +0.03(+10.00%)
Aug 02, 2023 0.2600 0.2600 0.2400 0.2500 40,734 +0.00(+0.00%)
Aug 01, 2023 0.2600 0.2600 0.2500 0.2500 16,350 -0.01(-3.85%)
Jul 31, 2023 0.2700 0.2700 0.2550 0.2600 22,980 -0.01(-3.70%)
Jul 28, 2023 0.2450 0.2950 0.2450 0.2700 14,090 +0.02(+5.88%)
Jul 27, 2023 0.2700 0.2800 0.2400 0.2550 131,202 -0.02(-7.27%)
Jul 26, 2023 0.2800 0.2850 0.2750 0.2750 100,092 -0.01(-1.79%)
Jul 25, 2023 0.2850 0.2850 0.2800 0.2800 10,000 +0.01(+1.82%)
Jul 24, 2023 0.2800 0.2800 0.2750 0.2750 20,720 -0.01(-1.79%)
Jul 21, 2023 0.2850 0.2900 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 20, 2023 0.2950 0.2950 0.2800 0.2800 15,500 +0.00(+0.00%)
Jul 19, 2023 0.2750 0.2900 0.2750 0.2800 36,551 -0.00(-1.75%)
Jul 18, 2023 0.2750 0.2850 0.2750 0.2850 16,650 -0.02(-5.00%)
Jul 14, 2023 0.3000 294 -0.01(-1.64%)
Jul 13, 2023 0.3050 0.3050 0.3000 0.3050 24,268 -0.01(-3.17%)
Jul 12, 2023 0.2950 0.3150 0.2950 0.3150 59,486 +0.03(+10.53%)
Jul 11, 2023 0.2900 0.3100 0.2850 0.2850 55,600 +0.00(+1.79%)
Jul 10, 2023 0.2850 0.2850 0.2750 0.2800 11,543 -0.01(-5.08%)
Jul 07, 2023 0.2950 0.2950 0.2800 0.2950 15,399 +0.01(+1.72%)
Jul 06, 2023 0.2900 0.2950 0.2800 0.2900 4,680 -0.01(-3.33%)
Jul 05, 2023 0.3000 0.3050 0.2800 0.3000 11,969 +0.01(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.