American Lithium Minerals, Inc. (AMLM)
OTCMKTS · Delayed Price · Currency is USD
0.0800
+0.0054 (7.24%)
Mar 26, 2026, 12:26 PM EST
American Lithium Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.24% | 20,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -16.65% | 150,322 |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.29% | 50,642 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.31% | 40,548 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -7.30% | 102,674 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -1.38% | 197,873 |
| Mar 18, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.68% | 51,362 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -10.60% | 241,844 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.34% | 374,727 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.00% | 196,387 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.84% | 244,471 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.19% | 95,648 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.34% | 10,562 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.48% | 62,481 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.39% | 100,278 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 234,858 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.72% | 83,553 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.96% | 175,237 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.96% | 92,876 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.17% | 187,982 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.14% | 90,099 |
| Feb 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 19.44% | 169,805 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.36% | 74,418 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.89% | 52,185 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 118,930 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.81% | 66,976 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.79% | 52,384 |
| Feb 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.77% | 129,867 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.43% | 100,693 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -18.32% | 191,772 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.53% | 66,432 |
| Feb 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.21% | 39,550 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.76% | 70,508 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -8.05% | 241,240 |
| Feb 5, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 6.76% | 344,487 |
| Feb 4, 2026 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 12.40% | 142,086 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -6.52% | 452,547 |
| Feb 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.17% | 143,661 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.84% | 167,506 |
| Jan 29, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 13.79% | 463,752 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.20% | 142,819 |
| Jan 27, 2026 | 0.11 | 0.16 | 0.11 | 0.15 | 0.15 | 31.45% | 703,145 |
| Jan 26, 2026 | 0.14 | 0.17 | 0.09 | 0.11 | 0.11 | -41.19% | 1,499,113 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.17 | 0.19 | 0.19 | -15.90% | 664,388 |
| Jan 22, 2026 | 0.19 | 0.27 | 0.18 | 0.23 | 0.23 | 34.65% | 1,771,755 |
| Jan 21, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 33.86% | 394,981 |
| Jan 20, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -2.31% | 101,960 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 285,852 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 15.56% | 683,310 |
| Jan 14, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 16.22% | 403,439 |