American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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