American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.52	0.52	0.52	0.52	-	0.95%	2,218
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
Dec 15, 2025	0.46	0.47	0.44	0.46	0.46	-3.09%	105,978
Dec 12, 2025	0.44	0.50	0.44	0.47	0.47	2.59%	67,769
Dec 11, 2025	0.45	0.48	0.45	0.46	0.46	-2.13%	116,981
Dec 10, 2025	0.51	0.51	0.47	0.47	0.47	-2.75%	89,561
Dec 9, 2025	0.46	0.50	0.46	0.48	0.48	4.38%	53,655
Dec 8, 2025	0.46	0.49	0.45	0.46	0.46	-5.55%	83,116
Dec 5, 2025	0.48	0.52	0.48	0.49	0.49	-3.88%	180,158
Dec 4, 2025	0.55	0.57	0.50	0.51	0.51	-	70,993
Dec 3, 2025	0.48	0.53	0.48	0.51	0.51	-0.37%	157,854
Dec 2, 2025	0.50	0.51	0.48	0.51	0.51	-1.56%	112,924
Dec 1, 2025	0.53	0.56	0.51	0.52	0.52	-5.23%	180,611
Nov 28, 2025	0.53	0.55	0.48	0.55	0.55	5.52%	64,256
Nov 26, 2025	0.47	0.52	0.47	0.52	0.52	6.86%	103,497