American Lithium Corp. (AMLIF)
OTCMKTS · Delayed Price · Currency is USD
0.3103
-0.0247 (-7.37%)
Sep 5, 2025, 4:00 PM EDT
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -7.37% | 193,058 |
| Sep 4, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.18% | 63,199 |
| Sep 3, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -4.61% | 129,531 |
| Sep 2, 2025 | 0.36 | 0.39 | 0.34 | 0.36 | 0.36 | -2.52% | 641,119 |
| Aug 29, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 4.70% | 280,234 |
| Aug 28, 2025 | 0.30 | 0.37 | 0.30 | 0.35 | 0.35 | 13.72% | 355,708 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.29% | 260,590 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.06% | 152,841 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.15% | 257,423 |
| Aug 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.15% | 34,397 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -2.94% | 145,209 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.36% | 60,423 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.42% | 71,822 |
| Aug 18, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.50% | 142,444 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.80% | 70,092 |
| Aug 14, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -0.25% | 115,355 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.92% | 104,063 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.98% | 150,325 |
| Aug 11, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 7.66% | 178,277 |
| Aug 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.97% | 209,286 |
| Aug 7, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.94% | 98,225 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 2.86% | 55,808 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.25% | 78,327 |
| Aug 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.38% | 46,016 |
| Aug 1, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -7.00% | 117,320 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.68% | 103,939 |
| Jul 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 82,689 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 175,261 |
| Jul 28, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -8.84% | 71,636 |
| 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 |