American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.51	0.54	0.50	0.52	0.52	-2.16%	103,507
Feb 26, 2026	0.54	0.54	0.51	0.53	0.53	-0.69%	64,979
Feb 25, 2026	0.52	0.56	0.50	0.54	0.54	3.92%	87,997
Feb 24, 2026	0.51	0.52	0.49	0.52	0.52	2.39%	78,779
Feb 23, 2026	0.52	0.52	0.49	0.50	0.50	-0.02%	114,682
Feb 20, 2026	0.50	0.52	0.50	0.50	0.50	0.08%	49,068
Feb 19, 2026	0.50	0.52	0.50	0.50	0.50	0.54%	54,860
Feb 18, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	85,652
Feb 17, 2026	0.49	0.54	0.49	0.51	0.51	-4.44%	86,466
Feb 13, 2026	0.54	0.54	0.51	0.53	0.53	2.52%	48,286
Feb 12, 2026	0.55	0.55	0.51	0.52	0.52	-5.96%	55,256
Feb 11, 2026	0.53	0.57	0.53	0.55	0.55	-2.14%	50,085
Feb 10, 2026	0.56	0.58	0.55	0.57	0.57	1.02%	111,897
Feb 9, 2026	0.50	0.56	0.50	0.56	0.56	8.82%	102,942
Feb 6, 2026	0.49	0.54	0.49	0.51	0.51	-1.23%	343,234
Feb 5, 2026	0.58	0.58	0.51	0.52	0.52	-11.15%	207,095
Feb 4, 2026	0.60	0.62	0.56	0.59	0.59	-1.96%	113,276
Feb 3, 2026	0.57	0.63	0.57	0.60	0.60	1.03%	216,717
Feb 2, 2026	0.58	0.61	0.56	0.59	0.59	-2.58%	300,512
Jan 30, 2026	0.58	0.61	0.56	0.61	0.61	-0.72%	171,947
Jan 29, 2026	0.60	0.65	0.59	0.61	0.61	-7.02%	209,770
Jan 28, 2026	0.65	0.66	0.62	0.66	0.66	2.24%	234,094
Jan 27, 2026	0.62	0.64	0.58	0.64	0.64	6.75%	370,517
Jan 26, 2026	0.63	0.65	0.58	0.60	0.60	-2.87%	285,141
Jan 23, 2026	0.63	0.64	0.60	0.62	0.62	0.16%	224,684
Jan 22, 2026	0.63	0.65	0.62	0.62	0.62	0.36%	186,696
Jan 21, 2026	0.65	0.65	0.57	0.62	0.62	1.06%	103,309
Jan 20, 2026	0.56	0.64	0.56	0.61	0.61	-2.35%	316,765
Jan 16, 2026	0.65	0.68	0.62	0.63	0.63	-3.01%	213,577
Jan 15, 2026	0.67	0.70	0.62	0.65	0.65	-5.78%	346,181
Jan 14, 2026	0.68	0.69	0.64	0.69	0.69	2.24%	197,047
Jan 13, 2026	0.62	0.68	0.62	0.67	0.67	5.20%	314,588
Jan 12, 2026	0.57	0.65	0.57	0.64	0.64	7.06%	266,055
Jan 9, 2026	0.60	0.65	0.59	0.59	0.59	-1.26%	164,826
Jan 8, 2026	0.64	0.64	0.60	0.60	0.60	-5.04%	153,467
Jan 7, 2026	0.57	0.64	0.57	0.63	0.63	10.69%	429,070
Jan 6, 2026	0.52	0.59	0.49	0.57	0.57	7.14%	409,987
Jan 5, 2026	0.49	0.54	0.48	0.54	0.54	8.48%	336,223
Jan 2, 2026	0.45	0.50	0.45	0.49	0.49	4.94%	303,072
Dec 31, 2025	0.45	0.47	0.45	0.47	0.47	1.16%	166,728
Dec 30, 2025	0.47	0.48	0.45	0.46	0.46	-3.75%	254,653
Dec 29, 2025	0.47	0.50	0.47	0.48	0.48	-3.46%	274,090
Dec 26, 2025	0.45	0.50	0.45	0.50	0.50	-0.54%	81,663
Dec 24, 2025	0.51	0.51	0.49	0.50	0.50	-0.85%	26,515
Dec 23, 2025	0.50	0.51	0.47	0.51	0.51	5.10%	153,892
Dec 22, 2025	0.49	0.52	0.48	0.48	0.48	-5.41%	127,970
Dec 19, 2025	0.44	0.51	0.44	0.51	0.51	11.60%	100,563
Dec 18, 2025	0.43	0.47	0.43	0.46	0.46	-0.65%	197,783
Dec 17, 2025	0.44	0.47	0.44	0.46	0.46	4.45%	189,489
Dec 16, 2025	0.45	0.46	0.42	0.44	0.44	-3.70%	131,603