American Lithium Corp. (AMLIF)
OTCMKTS
· Delayed Price · Currency is USD
0.2544
+0.0019 (0.74%)
May 30, 2025, 4:00 PM EDT
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.70% | 35,986 |
| May 12, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 1.87% | 260,477 |
| May 9, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 4.23% | 110,338 |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.74% | 155,956 |
| May 7, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.29% | 54,911 |
| May 6, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.75% | 95,852 |
| May 5, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -0.86% | 161,489 |
| May 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.47% | 75,980 |
| May 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.61% | 25,284 |
| Apr 30, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.07% | 54,941 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.48% | 54,962 |
| Apr 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.73% | 79,375 |
| Apr 25, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 8.11% | 102,635 |
| Apr 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 55,080 |
| Apr 23, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 4.61% | 162,073 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.62% | 198,408 |
| Apr 21, 2025 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | -3.83% | 66,573 |
| 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 |