American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.44	0.47	0.44	0.44	0.44	-7.18%	35,106
Nov 28, 2025	0.46	0.47	0.44	0.47	0.47	12.71%	16,576
Nov 27, 2025	0.44	0.44	0.42	0.42	0.42	1.60%	10,413
Nov 26, 2025	0.45	0.46	0.41	0.41	0.41	4.82%	6,249
Nov 25, 2025	0.41	0.41	0.39	0.39	0.39	-3.80%	2,270
Nov 24, 2025	0.42	0.43	0.41	0.41	0.41	0.69%	9,050
Nov 21, 2025	0.41	0.46	0.41	0.41	0.41	1.80%	38,200
Nov 20, 2025	0.46	0.52	0.40	0.40	0.40	-11.93%	90,000
Nov 19, 2025	0.39	0.46	0.39	0.45	0.45	19.90%	32,652
Nov 18, 2025	0.38	0.38	0.37	0.38	0.38	-5.30%	5,389
Nov 17, 2025	0.36	0.40	0.36	0.40	0.40	11.11%	26,200
Nov 14, 2025	0.35	0.36	0.35	0.36	0.36	2.80%	6,000
Nov 13, 2025	0.38	0.38	0.35	0.35	0.35	-4.32%	649
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	-7.34%	7,850
Nov 11, 2025	0.37	0.40	0.37	0.40	0.40	4.33%	2,270
Nov 10, 2025	0.38	0.39	0.36	0.38	0.38	1.72%	111,300
Nov 7, 2025	0.35	0.37	0.35	0.37	0.37	0.59%	2,753
Nov 6, 2025	0.36	0.37	0.36	0.37	0.37	2.72%	4,680
Nov 5, 2025	0.35	0.38	0.35	0.36	0.36	-3.43%	26,004
Nov 4, 2025	0.38	0.38	0.33	0.37	0.37	-6.14%	34,192
Nov 3, 2025	0.46	0.46	0.40	0.40	0.40	-11.69%	30,602
Oct 31, 2025	0.45	0.50	0.45	0.45	0.45	-	35,348
Oct 30, 2025	0.47	0.47	0.45	0.45	0.45	-3.47%	9,200
Oct 29, 2025	0.50	0.50	0.47	0.47	0.47	-1.23%	3
Oct 28, 2025	0.47	0.51	0.46	0.47	0.47	2.08%	16,502
Oct 27, 2025	0.51	0.51	0.46	0.46	0.46	-7.52%	35,644
Oct 24, 2025	0.48	0.50	0.48	0.50	0.50	7.67%	14,140
Oct 23, 2025	0.46	0.46	0.46	0.46	0.46	-1.19%	-
Oct 22, 2025	0.49	0.53	0.45	0.47	0.47	-11.32%	35,167
Oct 21, 2025	0.58	0.58	0.53	0.53	0.53	-1.85%	42,550
Oct 20, 2025	0.49	0.58	0.49	0.54	0.54	8.00%	56,520
Oct 17, 2025	0.52	0.52	0.45	0.50	0.50	-4.94%	68,801
Oct 16, 2025	0.64	0.64	0.52	0.53	0.53	-15.97%	296,100
Oct 15, 2025	0.73	0.74	0.63	0.63	0.63	-12.57%	108,227
Oct 14, 2025	0.77	0.77	0.68	0.72	0.72	-9.02%	89,658
Oct 13, 2025	0.73	0.79	0.70	0.79	0.79	17.46%	152,298
Oct 10, 2025	0.79	0.81	0.60	0.67	0.67	-5.63%	654,161
Oct 9, 2025	0.57	0.71	0.57	0.71	0.71	24.56%	375,500
Oct 8, 2025	0.52	0.60	0.52	0.57	0.57	15.43%	49,000
Oct 7, 2025	0.47	0.54	0.47	0.49	0.49	5.60%	91,166
Oct 6, 2025	0.44	0.52	0.43	0.47	0.47	11.23%	103,789
Oct 3, 2025	0.41	0.45	0.41	0.42	0.42	2.04%	32,450
Oct 2, 2025	0.43	0.44	0.40	0.41	0.41	-8.40%	33,070
Oct 1, 2025	0.44	0.48	0.42	0.45	0.45	15.99%	92,275
Sep 30, 2025	0.37	0.39	0.35	0.39	0.39	2.05%	21,800
Sep 29, 2025	0.44	0.44	0.38	0.38	0.38	-9.61%	158,034
Sep 26, 2025	0.45	0.45	0.39	0.42	0.42	-11.72%	72,103
Sep 25, 2025	0.44	0.52	0.43	0.48	0.48	19.05%	367,821
Sep 24, 2025	0.35	0.44	0.35	0.40	0.40	22.62%	187,770
Sep 23, 2025	0.29	0.33	0.29	0.33	0.33	12.02%	59,900