American Lithium Corp. (AMLIF)
OTCMKTS · Delayed Price · Currency is USD
0.5954
+0.0254 (4.46%)
At close: Oct 7, 2025
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | 4.46% | 621,851 |
| Oct 6, 2025 | 0.53 | 0.63 | 0.51 | 0.57 | 0.57 | 10.83% | 629,482 |
| Oct 3, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 2.90% | 266,297 |
| Oct 2, 2025 | 0.54 | 0.54 | 0.46 | 0.50 | 0.50 | -2.95% | 386,284 |
| Oct 1, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | 7.34% | 318,885 |
| Sep 30, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | 6.50% | 581,927 |
| Sep 29, 2025 | 0.47 | 0.49 | 0.44 | 0.45 | 0.45 | -6.15% | 503,439 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.43 | 0.48 | 0.48 | -10.28% | 819,856 |
| Sep 25, 2025 | 0.52 | 0.56 | 0.50 | 0.54 | 0.54 | 5.11% | 869,504 |
| Sep 24, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 27.25% | 2,154,908 |
| Sep 23, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | 11.11% | 481,819 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.70% | 312,291 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.70% | 142,877 |
| Sep 18, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.63% | 135,853 |
| Sep 17, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.34% | 327,370 |
| Sep 16, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.31% | 197,695 |
| Sep 15, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 0.35% | 113,192 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.41% | 81,807 |
| Sep 11, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 9.92% | 85,963 |
| Sep 10, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -0.22% | 161,691 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.40% | 30,660 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.23% | 209,867 |
| 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 |