American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.30	0.32	0.30	0.31	0.31	-0.97%	145,436
Feb 19, 2025	0.31	0.32	0.31	0.31	0.31	-0.74%	110,400
Feb 18, 2025	0.32	0.33	0.30	0.32	0.32	-2.95%	214,544
Feb 14, 2025	0.31	0.33	0.31	0.33	0.33	0.03%	90,845
Feb 13, 2025	0.31	0.34	0.31	0.33	0.33	-2.11%	127,182
Feb 12, 2025	0.34	0.36	0.33	0.33	0.33	-2.98%	50,166
Feb 11, 2025	0.31	0.35	0.31	0.34	0.34	3.70%	206,332
Feb 10, 2025	0.33	0.37	0.33	0.33	0.33	-4.60%	76,504
Feb 7, 2025	0.35	0.36	0.33	0.35	0.35	-0.58%	90,785
Feb 6, 2025	0.35	0.36	0.34	0.35	0.35	-0.36%	100,985
Feb 5, 2025	0.35	0.38	0.33	0.35	0.35	0.76%	116,757
Feb 4, 2025	0.33	0.37	0.33	0.35	0.35	4.35%	85,812
Feb 3, 2025	0.32	0.34	0.31	0.33	0.33	0.74%	167,058
Jan 31, 2025	0.36	0.39	0.32	0.33	0.33	-7.13%	254,461
Jan 30, 2025	0.35	0.37	0.35	0.36	0.36	1.14%	126,063
Jan 29, 2025	0.37	0.37	0.35	0.35	0.35	-2.77%	122,006
Jan 28, 2025	0.37	0.38	0.36	0.36	0.36	-3.48%	152,666
Jan 27, 2025	0.38	0.40	0.37	0.37	0.37	-7.08%	83,085
Jan 24, 2025	0.39	0.41	0.38	0.40	0.40	-1.83%	98,488
Jan 23, 2025	0.38	0.41	0.38	0.41	0.41	6.49%	215,769
Jan 22, 2025	0.38	0.40	0.37	0.39	0.39	-0.31%	198,974
Jan 21, 2025	0.37	0.40	0.37	0.39	0.39	-0.65%	209,820
Jan 17, 2025	0.38	0.41	0.36	0.39	0.39	1.28%	132,243
Jan 16, 2025	0.41	0.41	0.38	0.38	0.38	-4.57%	101,381
Jan 15, 2025	0.38	0.42	0.38	0.40	0.40	0.22%	152,774
Jan 14, 2025	0.39	0.42	0.38	0.40	0.40	-2.16%	125,128
Jan 13, 2025	0.42	0.42	0.38	0.41	0.41	-1.63%	202,959
Jan 10, 2025	0.41	0.43	0.40	0.42	0.42	-0.90%	54,202
Jan 8, 2025	0.42	0.44	0.41	0.42	0.42	1.89%	136,938
Jan 7, 2025	0.45	0.49	0.41	0.41	0.41	-8.22%	161,471
Jan 6, 2025	0.45	0.47	0.42	0.45	0.45	7.86%	169,049
Jan 3, 2025	0.40	0.46	0.39	0.42	0.42	1.51%	613,593
Jan 2, 2025	0.37	0.42	0.37	0.41	0.41	9.98%	406,629
Dec 31, 2024	0.36	0.40	0.36	0.37	0.37	-0.01%	459,279
Dec 30, 2024	0.35	0.43	0.31	0.37	0.37	-0.39%	485,348
Dec 27, 2024	0.37	0.42	0.37	0.38	0.38	3.65%	1,340,023
Dec 26, 2024	0.39	0.39	0.36	0.36	0.36	-6.39%	450,039
Dec 24, 2024	0.40	0.40	0.38	0.39	0.39	2.44%	323,779
Dec 23, 2024	0.36	0.39	0.36	0.38	0.38	4.92%	666,036
Dec 20, 2024	0.34	0.36	0.34	0.36	0.36	3.24%	613,988
Dec 19, 2024	0.35	0.37	0.34	0.35	0.35	-0.46%	589,890
Dec 18, 2024	0.37	0.37	0.35	0.35	0.35	-5.38%	840,873
Dec 17, 2024	0.37	0.38	0.34	0.37	0.37	-0.08%	1,065,405
Dec 16, 2024	0.39	0.39	0.37	0.37	0.37	-6.02%	1,114,510
Dec 13, 2024	0.40	0.42	0.37	0.39	0.39	-5.54%	1,288,237
Dec 12, 2024	0.43	0.45	0.40	0.42	0.42	-1.39%	1,156,108
Dec 11, 2024	0.48	0.48	0.40	0.42	0.42	-32.34%	6,383,193
Dec 10, 2024	0.65	0.70	0.63	0.63	0.63	-0.81%	770,371
Dec 9, 2024	0.58	0.68	0.58	0.63	0.63	7.93%	1,280,365
Dec 6, 2024	0.59	0.61	0.58	0.58	0.58	-2.67%	281,897
Dec 5, 2024	0.59	0.62	0.59	0.60	0.60	-1.64%	489,092
Dec 4, 2024	0.61	0.63	0.60	0.61	0.61	-3.79%	690,608
Dec 3, 2024	0.67	0.67	0.62	0.63	0.63	-5.37%	534,853
Dec 2, 2024	0.69	0.70	0.65	0.67	0.67	-2.62%	665,529
Nov 29, 2024	0.69	0.69	0.67	0.69	0.69	0.44%	140,529
Nov 27, 2024	0.68	0.69	0.66	0.69	0.69	4.50%	290,999
Nov 26, 2024	0.68	0.69	0.66	0.66	0.66	-3.15%	278,066
Nov 25, 2024	0.71	0.71	0.67	0.68	0.68	-4.67%	382,996
Nov 22, 2024	0.72	0.72	0.69	0.71	0.71	-1.43%	372,619
Nov 21, 2024	0.73	0.77	0.70	0.72	0.72	2.61%	493,961
Nov 20, 2024	0.71	0.72	0.70	0.70	0.70	1.01%	295,642
Nov 19, 2024	0.70	0.74	0.68	0.70	0.70	-4.66%	309,730
Nov 18, 2024	0.71	0.74	0.70	0.73	0.73	0.84%	236,704
Nov 15, 2024	0.73	0.73	0.70	0.72	0.72	-0.56%	219,543
Nov 14, 2024	0.77	0.77	0.71	0.73	0.73	-3.32%	340,547
Nov 13, 2024	0.71	0.78	0.69	0.75	0.75	3.81%	587,062
Nov 12, 2024	0.66	0.75	0.64	0.72	0.72	8.97%	727,076
Nov 11, 2024	0.70	0.71	0.63	0.66	0.66	-6.71%	643,190
Nov 8, 2024	0.73	0.74	0.70	0.71	0.71	-3.05%	471,317
Nov 7, 2024	0.75	0.75	0.72	0.74	0.74	2.31%	360,134
Nov 6, 2024	0.73	0.74	0.65	0.72	0.72	-1.59%	1,011,638
Nov 5, 2024	0.70	0.74	0.69	0.73	0.73	4.51%	308,253
Nov 4, 2024	0.74	0.74	0.66	0.70	0.70	-7.24%	521,271
Nov 1, 2024	0.75	0.75	0.73	0.75	0.75	2.73%	183,777
Oct 31, 2024	0.77	0.78	0.73	0.73	0.73	-6.39%	302,163
Oct 30, 2024	0.79	0.80	0.75	0.78	0.78	-3.33%	269,237
Oct 29, 2024	0.83	0.83	0.79	0.81	0.81	-1.17%	450,343
Oct 28, 2024	0.81	0.85	0.80	0.82	0.82	3.97%	489,774
Oct 25, 2024	0.81	0.81	0.77	0.79	0.79	-3.03%	275,810
Oct 24, 2024	0.79	0.82	0.77	0.81	0.81	3.53%	343,263
Oct 23, 2024	0.81	0.82	0.77	0.79	0.79	-3.29%	357,465
Oct 22, 2024	0.72	0.85	0.72	0.81	0.81	6.81%	602,800
Oct 21, 2024	0.79	0.80	0.70	0.76	0.76	-7.45%	642,090
Oct 18, 2024	0.89	0.90	0.80	0.82	0.82	-3.52%	713,347
Oct 17, 2024	0.83	0.89	0.80	0.85	0.85	6.41%	1,140,127
Oct 16, 2024	0.84	0.84	0.75	0.80	0.80	-5.33%	1,245,370
Oct 15, 2024	0.99	0.99	0.80	0.85	0.85	-23.87%	3,659,219
Oct 14, 2024	0.99	1.11	0.94	1.11	1.11	19.60%	2,344,446
Oct 11, 2024	0.85	0.94	0.83	0.93	0.93	17.51%	2,696,996
Oct 10, 2024	0.73	0.86	0.73	0.79	0.79	17.88%	2,527,697
Oct 9, 2024	0.59	0.68	0.59	0.67	0.67	15.30%	599,645
Oct 8, 2024	0.61	0.62	0.55	0.58	0.58	-3.79%	437,850
Oct 7, 2024	0.57	0.61	0.56	0.60	0.60	10.02%	508,612
Oct 4, 2024	0.53	0.55	0.52	0.55	0.55	6.29%	454,630
Oct 3, 2024	0.53	0.54	0.51	0.52	0.52	0.62%	173,088
Oct 2, 2024	0.55	0.57	0.51	0.51	0.51	-7.63%	378,872
Oct 1, 2024	0.56	0.58	0.55	0.56	0.56	-1.52%	205,121
Sep 30, 2024	0.57	0.60	0.55	0.56	0.56	-1.81%	445,588
Sep 27, 2024	0.65	0.65	0.56	0.57	0.57	-11.58%	853,720
Sep 26, 2024	0.54	0.65	0.52	0.65	0.65	38.30%	3,294,140