American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.44	0.51	0.44	0.49	0.49	12.64%	308,114
Sep 10, 2025	0.45	0.46	0.44	0.44	0.44	-3.33%	110,200
Sep 9, 2025	0.43	0.45	0.41	0.45	0.45	7.14%	237,500
Sep 8, 2025	0.45	0.45	0.42	0.42	0.42	-3.45%	198,517
Sep 5, 2025	0.47	0.47	0.42	0.44	0.44	-7.45%	492,200
Sep 4, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	276,926
Sep 3, 2025	0.49	0.50	0.47	0.48	0.48	-2.04%	274,933
Sep 2, 2025	0.53	0.53	0.48	0.49	0.49	-3.92%	890,019
Aug 29, 2025	0.51	0.52	0.48	0.51	0.51	5.15%	678,800
Aug 28, 2025	0.44	0.50	0.43	0.49	0.49	21.25%	1,105,700
Aug 27, 2025	0.40	0.43	0.40	0.40	0.40	-2.44%	195,100
Aug 26, 2025	0.44	0.44	0.41	0.41	0.41	-2.38%	140,119
Aug 25, 2025	0.43	0.43	0.42	0.42	0.42	-	189,543
Aug 22, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	85,836
Aug 21, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	84,600
Aug 20, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	80,900
Aug 19, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	68,343
Aug 18, 2025	0.42	0.43	0.41	0.42	0.42	1.22%	56,100
Aug 15, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	106,500
Aug 14, 2025	0.44	0.44	0.41	0.43	0.43	-2.30%	43,000
Aug 13, 2025	0.42	0.44	0.41	0.44	0.44	-	93,148
Aug 12, 2025	0.44	0.44	0.42	0.44	0.44	6.10%	50,345
Aug 11, 2025	0.41	0.44	0.41	0.41	0.41	2.50%	246,225
Aug 8, 2025	0.41	0.41	0.39	0.40	0.40	2.56%	41,700
Aug 7, 2025	0.39	0.40	0.39	0.39	0.39	-3.70%	34,700
Aug 6, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	51,100
Aug 5, 2025	0.40	0.40	0.38	0.39	0.39	1.30%	149,802
Aug 1, 2025	0.40	0.40	0.38	0.39	0.39	-4.94%	110,002
Jul 31, 2025	0.38	0.43	0.38	0.41	0.41	6.58%	921,300
Jul 30, 2025	0.39	0.40	0.38	0.38	0.38	-8.43%	151,304
Jul 29, 2025	0.42	0.42	0.38	0.42	0.42	1.22%	172,028
Jul 28, 2025	0.43	0.44	0.41	0.41	0.41	-8.89%	166,900
Jul 25, 2025	0.43	0.45	0.42	0.45	0.45	4.65%	167,501
Jul 24, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	534,500
Jul 23, 2025	0.42	0.42	0.40	0.42	0.42	1.22%	171,830
Jul 22, 2025	0.41	0.41	0.39	0.41	0.41	1.23%	113,049
Jul 21, 2025	0.41	0.43	0.40	0.41	0.41	-1.22%	247,504
Jul 18, 2025	0.43	0.46	0.40	0.41	0.41	2.50%	652,200
Jul 17, 2025	0.37	0.43	0.37	0.40	0.40	8.11%	914,000
Jul 16, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	185,700
Jul 15, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	101,006
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	167,700
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-4.00%	246,941
Jul 10, 2025	0.35	0.39	0.35	0.38	0.38	10.29%	628,500
Jul 9, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	49,105
Jul 8, 2025	0.34	0.35	0.34	0.35	0.35	-	136,000
Jul 7, 2025	0.34	0.35	0.34	0.35	0.35	-	218,800
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	-	122,000
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	123,011
Jul 2, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	290,825