American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.43	0.43	0.42	0.42	0.42	-4.56%	-
Dec 4, 2025	0.43	0.51	0.43	0.44	0.44	1.00%	70,010
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	2.00%	5,000
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-2.14%	2
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