American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	132,300
Mar 31, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	118,341
Mar 28, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	189,629
Mar 27, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	99,419
Mar 26, 2025	0.44	0.45	0.43	0.43	0.43	-2.30%	108,000
Mar 25, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	86,109
Mar 24, 2025	0.45	0.45	0.44	0.45	0.45	-	39,300
Mar 21, 2025	0.47	0.48	0.45	0.45	0.45	-2.17%	129,509
Mar 20, 2025	0.46	0.48	0.46	0.46	0.46	-4.17%	77,300
Mar 19, 2025	0.46	0.49	0.46	0.48	0.48	-	44,442
Mar 18, 2025	0.47	0.48	0.45	0.48	0.48	3.23%	129,416
Mar 17, 2025	0.43	0.47	0.42	0.47	0.47	9.41%	327,610
Mar 14, 2025	0.42	0.44	0.42	0.43	0.43	-	70,400
Mar 13, 2025	0.42	0.44	0.42	0.43	0.43	2.41%	61,329
Mar 12, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	60,700
Mar 11, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	119,600
Mar 10, 2025	0.41	0.42	0.41	0.42	0.42	-2.33%	54,517
Mar 7, 2025	0.42	0.43	0.42	0.43	0.43	-	40,000
Mar 6, 2025	0.42	0.43	0.40	0.43	0.43	2.38%	434,500
Mar 5, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	42,500
Mar 4, 2025	0.41	0.43	0.41	0.43	0.43	-	119,118
Mar 3, 2025	0.42	0.44	0.41	0.43	0.43	3.61%	283,300
Feb 28, 2025	0.44	0.44	0.41	0.42	0.42	-5.68%	225,747
Feb 27, 2025	0.45	0.45	0.42	0.44	0.44	-1.12%	324,600
Feb 26, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	88,900
Feb 25, 2025	0.45	0.45	0.43	0.44	0.44	-5.38%	245,700
Feb 24, 2025	0.45	0.47	0.44	0.47	0.47	3.33%	275,525
Feb 21, 2025	0.45	0.45	0.44	0.45	0.45	-	247,925
Feb 20, 2025	0.44	0.45	0.44	0.45	0.45	-	160,330
Feb 19, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	235,200
Feb 18, 2025	0.46	0.46	0.45	0.45	0.45	-4.30%	169,600
Feb 14, 2025	0.47	0.47	0.46	0.47	0.47	-	150,600
Feb 13, 2025	0.48	0.48	0.46	0.47	0.47	-	127,600
Feb 12, 2025	0.48	0.49	0.47	0.47	0.47	-5.10%	197,300
Feb 11, 2025	0.47	0.50	0.47	0.49	0.49	3.16%	121,400
Feb 10, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	322,805
Feb 7, 2025	0.49	0.51	0.48	0.49	0.49	-1.01%	174,302
Feb 6, 2025	0.51	0.51	0.50	0.50	0.50	-2.94%	78,542
Feb 5, 2025	0.52	0.53	0.50	0.51	0.51	0.99%	86,315
Feb 4, 2025	0.50	0.52	0.49	0.51	0.51	3.06%	153,600
Feb 3, 2025	0.46	0.49	0.46	0.49	0.49	6.52%	386,643
Jan 31, 2025	0.54	0.57	0.45	0.46	0.46	-17.86%	2,742,444
Jan 30, 2025	0.51	0.56	0.51	0.56	0.56	7.69%	163,507
Jan 29, 2025	0.53	0.53	0.50	0.52	0.52	1.96%	157,313
Jan 28, 2025	0.55	0.55	0.51	0.51	0.51	-7.27%	190,600
Jan 27, 2025	0.55	0.57	0.53	0.55	0.55	-	270,304
Jan 24, 2025	0.59	0.59	0.55	0.55	0.55	-6.78%	81,500
Jan 23, 2025	0.55	0.60	0.55	0.59	0.59	9.26%	78,616
Jan 22, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	225,023
Jan 21, 2025	0.55	0.58	0.55	0.58	0.58	3.57%	184,300