American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	0.30	0.31	0.30	0.30	0.30	0.07%	19,752
Mar 26, 2025	0.30	0.32	0.30	0.30	0.30	-4.64%	30,215
Mar 25, 2025	0.29	0.31	0.29	0.31	0.31	-0.13%	70,806
Mar 24, 2025	0.30	0.34	0.29	0.32	0.32	-5.15%	107,457
Mar 21, 2025	0.33	0.34	0.32	0.33	0.33	0.87%	70,581
Mar 20, 2025	0.31	0.34	0.30	0.33	0.33	-2.44%	88,425
Mar 19, 2025	0.33	0.34	0.32	0.34	0.34	5.47%	149,760
Mar 18, 2025	0.31	0.33	0.31	0.32	0.32	-	144,018
Mar 17, 2025	0.30	0.32	0.29	0.32	0.32	6.10%	186,629
Mar 14, 2025	0.29	0.31	0.28	0.30	0.30	0.53%	84,868
Mar 13, 2025	0.30	0.30	0.28	0.30	0.30	2.81%	68,224
Mar 12, 2025	0.31	0.31	0.28	0.29	0.29	1.99%	69,729
Mar 11, 2025	0.27	0.31	0.27	0.29	0.29	3.66%	220,691
Mar 10, 2025	0.27	0.31	0.27	0.28	0.28	-5.48%	147,727
Mar 7, 2025	0.27	0.30	0.27	0.29	0.29	4.62%	59,270
Mar 6, 2025	0.29	0.30	0.28	0.28	0.28	-5.13%	435,756
Mar 5, 2025	0.30	0.30	0.29	0.29	0.29	2.87%	26,924
Mar 4, 2025	0.28	0.31	0.28	0.29	0.29	-1.19%	143,157
Mar 3, 2025	0.31	0.31	0.28	0.29	0.29	-0.53%	321,165
Feb 28, 2025	0.28	0.32	0.28	0.29	0.29	-2.51%	234,075
Feb 27, 2025	0.29	0.31	0.28	0.30	0.30	0.51%	211,921
Feb 26, 2025	0.28	0.32	0.28	0.30	0.30	-1.43%	47,397
Feb 25, 2025	0.33	0.33	0.29	0.30	0.30	-7.01%	137,182
Feb 24, 2025	0.31	0.33	0.30	0.32	0.32	5.06%	89,608
Feb 21, 2025	0.31	0.32	0.31	0.31	0.31	-0.55%	116,119
Feb 20, 2025	0.30	0.32	0.30	0.31	0.31	-0.97%	145,436
Feb 19, 2025	0.31	0.32	0.31	0.31	0.31	-0.74%	110,400
Feb 18, 2025	0.32	0.33	0.30	0.32	0.32	-2.95%	214,544
Feb 14, 2025	0.31	0.33	0.31	0.33	0.33	0.03%	90,845
Feb 13, 2025	0.31	0.34	0.31	0.33	0.33	-2.11%	127,182
Feb 12, 2025	0.34	0.36	0.33	0.33	0.33	-2.98%	50,166
Feb 11, 2025	0.31	0.35	0.31	0.34	0.34	3.70%	206,332
Feb 10, 2025	0.33	0.37	0.33	0.33	0.33	-4.60%	76,504
Feb 7, 2025	0.35	0.36	0.33	0.35	0.35	-0.58%	90,785
Feb 6, 2025	0.35	0.36	0.34	0.35	0.35	-0.36%	100,985
Feb 5, 2025	0.35	0.38	0.33	0.35	0.35	0.76%	116,757
Feb 4, 2025	0.33	0.37	0.33	0.35	0.35	4.35%	85,812
Feb 3, 2025	0.32	0.34	0.31	0.33	0.33	0.74%	167,058
Jan 31, 2025	0.36	0.39	0.32	0.33	0.33	-7.13%	254,461
Jan 30, 2025	0.35	0.37	0.35	0.36	0.36	1.14%	126,063
Jan 29, 2025	0.37	0.37	0.35	0.35	0.35	-2.77%	122,006
Jan 28, 2025	0.37	0.38	0.36	0.36	0.36	-3.48%	152,666
Jan 27, 2025	0.38	0.40	0.37	0.37	0.37	-7.08%	83,085
Jan 24, 2025	0.39	0.41	0.38	0.40	0.40	-1.83%	98,488
Jan 23, 2025	0.38	0.41	0.38	0.41	0.41	6.49%	215,769
Jan 22, 2025	0.38	0.40	0.37	0.39	0.39	-0.31%	198,974
Jan 21, 2025	0.37	0.40	0.37	0.39	0.39	-0.65%	209,820
Jan 17, 2025	0.38	0.41	0.36	0.39	0.39	1.28%	132,243
Jan 16, 2025	0.41	0.41	0.38	0.38	0.38	-4.57%	101,381
Jan 15, 2025	0.38	0.42	0.38	0.40	0.40	0.22%	152,774