American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.26	0.27	0.25	0.26	0.26	-4.30%	45,989
Apr 16, 2025	0.25	0.28	0.25	0.27	0.27	2.18%	70,958
Apr 15, 2025	0.28	0.28	0.25	0.26	0.26	-3.00%	49,841
Apr 14, 2025	0.25	0.28	0.25	0.27	0.27	3.85%	78,979
Apr 11, 2025	0.24	0.26	0.24	0.26	0.26	5.05%	53,299
Apr 10, 2025	0.26	0.28	0.25	0.25	0.25	-6.16%	105,614
Apr 9, 2025	0.25	0.28	0.22	0.26	0.26	7.65%	138,350
Apr 8, 2025	0.25	0.28	0.24	0.25	0.25	8.41%	278,033
Apr 7, 2025	0.24	0.25	0.21	0.23	0.23	-5.83%	348,600
Apr 4, 2025	0.29	0.29	0.24	0.24	0.24	-11.21%	217,802
Apr 3, 2025	0.27	0.29	0.27	0.27	0.27	-3.46%	91,565
Apr 2, 2025	0.28	0.29	0.27	0.28	0.28	-0.53%	77,397
Apr 1, 2025	0.27	0.29	0.27	0.28	0.28	-1.23%	126,278
Mar 31, 2025	0.30	0.31	0.29	0.29	0.29	-3.41%	67,304
Mar 28, 2025	0.30	0.33	0.30	0.30	0.30	-1.72%	111,685
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