American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	1.38%	300
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-2.56%	-
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	-7.01%	4,000
Feb 17, 2026	0.44	0.46	0.43	0.46	0.46	7.43%	19,000
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	0.09%	5,205
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-2.85%	-
Feb 12, 2026	0.46	0.46	0.44	0.44	0.44	-2.81%	325
Feb 11, 2026	0.47	0.47	0.46	0.46	0.46	-4.85%	400
Feb 10, 2026	0.46	0.48	0.46	0.48	0.48	6.12%	5,000
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	7.79%	3,300
Feb 6, 2026	0.42	0.43	0.41	0.42	0.42	-10.94%	80,592
Feb 5, 2026	0.45	0.48	0.45	0.47	0.47	1.42%	3,500
Feb 4, 2026	0.50	0.50	0.46	0.46	0.46	-8.28%	33,500
Feb 3, 2026	0.51	0.53	0.50	0.51	0.51	-2.60%	35,928
Feb 2, 2026	0.55	0.55	0.45	0.52	0.52	3.70%	77,901
Jan 30, 2026	0.50	0.50	0.48	0.50	0.50	-	18,000
Jan 29, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	19,700
Jan 28, 2026	0.51	0.55	0.51	0.52	0.52	7.02%	17,350
Jan 27, 2026	0.51	0.51	0.48	0.48	0.48	-11.63%	6,290
Jan 26, 2026	0.55	0.57	0.53	0.54	0.54	0.46%	21,740
Jan 23, 2026	0.52	0.56	0.52	0.54	0.54	-1.45%	23,700
Jan 22, 2026	0.52	0.55	0.52	0.55	0.55	1.85%	2,000
Jan 21, 2026	0.51	0.54	0.51	0.54	0.54	10.20%	5,050
Jan 20, 2026	0.50	0.50	0.47	0.49	0.49	-5.22%	60,980
Jan 19, 2026	0.53	0.53	0.50	0.52	0.52	-2.45%	25,926
Jan 16, 2026	0.52	0.54	0.52	0.53	0.53	-1.12%	3,100
Jan 15, 2026	0.58	0.58	0.54	0.54	0.54	-10.44%	16,800
Jan 14, 2026	0.57	0.60	0.57	0.60	0.60	5.00%	32,800
Jan 13, 2026	0.56	0.60	0.56	0.57	0.57	5.65%	10,556
Jan 12, 2026	0.51	0.55	0.51	0.54	0.54	3.75%	13,300
Jan 9, 2026	0.51	0.52	0.51	0.52	0.52	3.17%	21,320
Jan 8, 2026	0.58	0.58	0.50	0.50	0.50	-13.10%	69,396
Jan 7, 2026	0.50	0.58	0.50	0.58	0.58	16.00%	102,713
Jan 6, 2026	0.48	0.50	0.45	0.50	0.50	8.70%	29,610
Jan 5, 2026	0.40	0.46	0.40	0.46	0.46	18.80%	27,108
Jan 2, 2026	0.40	0.42	0.39	0.39	0.39	-7.81%	10,940
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-2.87%	1,609
Dec 29, 2025	0.45	0.45	0.41	0.43	0.43	-2.48%	17,990
Dec 23, 2025	0.41	0.46	0.41	0.44	0.44	8.41%	39,931
Dec 22, 2025	0.42	0.45	0.41	0.41	0.41	2.25%	17,500
Dec 19, 2025	0.38	0.40	0.38	0.40	0.40	-2.15%	17,500
Dec 18, 2025	0.37	0.41	0.37	0.41	0.41	7.58%	13,000
Dec 17, 2025	0.39	0.40	0.37	0.38	0.38	3.88%	17,710
Dec 16, 2025	0.38	0.40	0.37	0.37	0.37	-4.69%	17,100
Dec 15, 2025	0.40	0.41	0.38	0.38	0.38	-1.08%	5,200
Dec 12, 2025	0.40	0.40	0.39	0.39	0.39	0.57%	31,000
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-3.55%	11,000
Dec 10, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	15,600
Dec 9, 2025	0.40	0.41	0.40	0.40	0.40	-1.30%	34,000
Dec 8, 2025	0.44	0.44	0.40	0.40	0.40	-5.35%	26,880