American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.43	0.51	0.43	0.49	0.49	4.06%	374,179
Nov 24, 2025	0.43	0.48	0.43	0.47	0.47	-2.58%	149,632
Nov 21, 2025	0.48	0.50	0.44	0.48	0.48	-1.44%	189,526
Nov 20, 2025	0.50	0.60	0.48	0.49	0.49	-8.17%	368,152
Nov 19, 2025	0.45	0.53	0.45	0.53	0.53	14.81%	378,461
Nov 18, 2025	0.42	0.46	0.42	0.46	0.46	7.14%	207,376
Nov 17, 2025	0.41	0.46	0.41	0.43	0.43	0.37%	333,990
Nov 14, 2025	0.40	0.44	0.40	0.43	0.43	-2.41%	69,466
Nov 13, 2025	0.44	0.46	0.41	0.44	0.44	-0.77%	273,357
Nov 12, 2025	0.47	0.47	0.43	0.44	0.44	-2.18%	209,290
Nov 11, 2025	0.48	0.48	0.43	0.45	0.45	0.93%	231,517
Nov 10, 2025	0.47	0.47	0.44	0.45	0.45	4.08%	150,920
Nov 7, 2025	0.40	0.43	0.40	0.43	0.43	4.00%	189,538
Nov 6, 2025	0.41	0.46	0.40	0.42	0.42	-3.49%	53,523
Nov 5, 2025	0.41	0.46	0.41	0.43	0.43	-2.27%	65,524
Nov 4, 2025	0.46	0.47	0.44	0.44	0.44	-4.35%	333,145
Nov 3, 2025	0.46	0.51	0.46	0.46	0.46	-11.57%	281,096
Oct 31, 2025	0.53	0.53	0.47	0.52	0.52	-1.42%	524,302
Oct 30, 2025	0.55	0.57	0.52	0.53	0.53	-4.05%	107,539
Oct 29, 2025	0.56	0.58	0.55	0.55	0.55	-2.67%	90,314
Oct 28, 2025	0.55	0.59	0.55	0.57	0.57	1.95%	149,217
Oct 27, 2025	0.61	0.62	0.55	0.55	0.55	-8.08%	197,153
Oct 24, 2025	0.59	0.61	0.56	0.60	0.60	6.97%	189,621
Oct 23, 2025	0.54	0.57	0.52	0.56	0.56	6.36%	199,602
Oct 22, 2025	0.58	0.60	0.53	0.53	0.53	-6.19%	328,998
Oct 21, 2025	0.64	0.68	0.56	0.57	0.57	-14.45%	505,861
Oct 20, 2025	0.60	0.68	0.60	0.66	0.66	15.45%	483,384
Oct 17, 2025	0.58	0.60	0.54	0.57	0.57	-9.49%	309,903
Oct 16, 2025	0.71	0.74	0.60	0.63	0.63	-13.35%	1,171,390
Oct 15, 2025	0.85	0.85	0.73	0.73	0.73	-11.05%	551,868
Oct 14, 2025	0.90	0.90	0.79	0.82	0.82	-8.89%	656,019
Oct 13, 2025	0.77	0.91	0.75	0.90	0.90	9.97%	447,595
Oct 10, 2025	0.86	0.91	0.70	0.82	0.82	0.34%	1,162,157
Oct 9, 2025	0.70	0.82	0.70	0.82	0.82	19.62%	1,454,275
Oct 8, 2025	0.60	0.68	0.60	0.68	0.68	14.51%	564,121
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