American Lithium Corp. (AMLIF)
OTCMKTS · Delayed Price · Currency is USD
0.3144
+0.0170 (5.71%)
Jul 24, 2025, 4:00 PM EDT
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 4.69% | 134,068 |
| Jul 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.71% | 269,255 |
| Jul 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.05% | 193,852 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.48% | 109,488 |
| Jul 21, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 123,314 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -2.15% | 238,039 |
| Jul 17, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 16.58% | 344,058 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.87% | 129,210 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.33% | 74,744 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 2.67% | 29,747 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -8.20% | 89,307 |
| Jul 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.16% | 183,223 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 46,879 |
| Jul 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.22% | 96,137 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.64% | 106,274 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.55% | 59,811 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.10% | 126,300 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.97% | 79,753 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.00% | 147,155 |
| Jun 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 0.46% | 63,813 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.52% | 50,595 |
| Jun 25, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -3.80% | 39,042 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.91% | 98,128 |
| Jun 23, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.94% | 121,053 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.52% | 94,914 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.67% | 100,925 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.36% | 96,351 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.13% | 20,883 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.68% | 86,573 |
| Jun 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.12% | 60,848 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.62% | 141,250 |
| Jun 10, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -2.66% | 97,326 |
| Jun 9, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 1.68% | 167,759 |
| Jun 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.89% | 38,079 |
| Jun 5, 2025 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -3.73% | 417,902 |
| Jun 4, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -1.78% | 74,912 |
| Jun 3, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.18% | 109,252 |
| Jun 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.90% | 108,628 |
| May 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.74% | 73,501 |
| May 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.27% | 111,967 |
| May 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.31% | 71,690 |
| May 27, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.86% | 93,382 |
| May 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.55% | 84,382 |
| May 22, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.44% | 54,799 |
| May 21, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.30% | 36,154 |
| May 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.32% | 49,291 |
| May 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.81% | 27,980 |
| May 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.62% | 61,609 |
| May 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.46% | 53,705 |
| May 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.12% | 71,305 |