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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.330.330.310.330.334.69%134,068
Jul 24, 20250.310.320.300.310.315.71%269,255
Jul 23, 20250.290.310.290.300.301.05%193,852
Jul 22, 20250.290.300.290.290.291.48%109,488
Jul 21, 20250.290.310.290.290.29-3.33%123,314
Jul 18, 20250.330.330.290.300.30-2.15%238,039
Jul 17, 20250.260.310.260.310.3116.58%344,058
Jul 16, 20250.260.270.260.260.26-1.87%129,210
Jul 15, 20250.260.270.260.270.272.33%74,744
Jul 14, 20250.280.280.250.260.262.67%29,747
Jul 11, 20250.270.280.260.260.26-8.20%89,307
Jul 10, 20250.250.280.250.280.2811.16%183,223
Jul 9, 20250.250.260.250.250.25-3.10%46,879
Jul 8, 20250.240.260.240.260.261.22%96,137
Jul 7, 20250.250.260.250.250.25-0.64%106,274
Jul 3, 20250.260.260.250.260.260.55%59,811
Jul 2, 20250.250.260.240.260.262.10%126,300
Jul 1, 20250.250.260.250.250.250.97%79,753
Jun 30, 20250.240.250.240.250.25-1.00%147,155
Jun 27, 20250.250.270.240.250.250.46%63,813
Jun 26, 20250.240.250.240.250.253.52%50,595
Jun 25, 20250.240.270.240.240.24-3.80%39,042
Jun 24, 20250.240.250.240.250.250.91%98,128
Jun 23, 20250.240.260.240.250.25-0.94%121,053
Jun 20, 20250.260.260.250.250.25-3.52%94,914
Jun 18, 20250.250.260.250.260.260.67%100,925
Jun 17, 20250.250.260.250.260.261.36%96,351
Jun 16, 20250.250.260.250.250.25-1.13%20,883
Jun 13, 20250.270.270.250.260.26-1.68%86,573
Jun 12, 20250.250.270.250.260.26-1.12%60,848
Jun 11, 20250.260.260.260.260.261.62%141,250
Jun 10, 20250.260.280.260.260.26-2.66%97,326
Jun 9, 20250.250.280.250.270.271.68%167,759
Jun 6, 20250.250.270.250.260.262.89%38,079
Jun 5, 20250.270.300.250.260.26-3.73%417,902
Jun 4, 20250.260.280.250.270.27-1.78%74,912
Jun 3, 20250.250.280.250.270.275.18%109,252
Jun 2, 20250.250.260.250.260.260.90%108,628
May 30, 20250.260.260.250.250.250.74%73,501
May 29, 20250.260.260.250.250.25-1.27%111,967
May 28, 20250.250.270.250.260.260.31%71,690
May 27, 20250.250.270.250.260.26-2.86%93,382
May 23, 20250.260.270.250.260.264.55%84,382
May 22, 20250.230.260.230.250.250.44%54,799
May 21, 20250.240.260.240.250.25-1.30%36,154
May 20, 20250.250.260.250.250.251.32%49,291
May 19, 20250.250.260.250.250.25-1.81%27,980
May 16, 20250.260.260.250.250.25-0.62%61,609
May 15, 20250.270.270.250.260.26-1.46%53,705
May 14, 20250.250.270.250.260.26-2.12%71,305