American Lithium Minerals, Inc. (AMLM)
OTCMKTS · Delayed Price · Currency is USD
0.0775
-0.0067 (-7.91%)
Oct 31, 2025, 4:00 PM EDT
American Lithium Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -7.91% | 100,215 |
| Oct 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.68% | 61,059 |
| Oct 29, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.54% | 86,784 |
| Oct 28, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 24.24% | 109,845 |
| Oct 27, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -12.75% | 300,311 |
| Oct 24, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 16.04% | 613,069 |
| Oct 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.71% | 231,995 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.11% | 174,429 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.29% | 38,991 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.29% | 73,485 |
| Oct 17, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -4.20% | 141,769 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -18.56% | 367,904 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.03% | 325,300 |
| Oct 14, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 11.44% | 163,810 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -9.93% | 231,769 |
| Oct 10, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -6.03% | 409,360 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -5.37% | 515,049 |
| Oct 8, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 26.23% | 1,113,800 |
| Oct 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.44% | 273,805 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -7.43% | 427,905 |
| Oct 3, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -12.60% | 445,822 |
| Oct 2, 2025 | 0.04 | 0.12 | 0.04 | 0.10 | 0.10 | 130.75% | 1,415,745 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.82% | 162,051 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.51% | 17,111 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.30% | 33,504 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.64% | 47,600 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.41% | 65,573 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.44% | 161,936 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.50% | 40,079 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.16% | 140,472 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.78% | 62,320 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.66% | 26,627 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.28% | 1,700 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.65% | 2,447 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,968 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 125,803 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.64% | 10,769 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.00% | 63,600 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.24% | 463 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.49% | 17,599 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.29% | 24,091 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97,373 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.25% | 9,837 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 66,127 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.27% | 12,150 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 2,858 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.41% | 2,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 48,236 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.99% | 5,500 |