American Lithium Corp. (TSXV:LI)
Canada flag Canada · Delayed Price · Currency is CAD
0.8200
+0.0400 (5.13%)
Oct 24, 2025, 1:46 PM EDT

American Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.770.810.750.780.78-1.27%197,000
Oct 22, 20250.810.810.720.790.79-2.47%593,700
Oct 21, 20250.900.900.780.810.81-11.96%800,200
Oct 20, 20250.900.930.830.920.9215.00%1,067,110
Oct 17, 20250.800.830.760.800.80-9.09%991,626
Oct 16, 20250.980.980.830.880.88-13.73%1,564,805
Oct 15, 20251.171.171.021.021.02-12.82%843,400
Oct 14, 20251.201.241.101.171.17-1,036,100
Oct 10, 20251.231.290.961.171.173.54%3,443,245
Oct 9, 20251.041.151.011.131.1318.95%2,341,300
Oct 8, 20250.870.960.850.950.9514.46%1,057,111
Oct 7, 20250.890.890.820.830.835.06%778,400
Oct 6, 20250.750.890.740.790.799.72%1,323,300
Oct 3, 20250.720.740.680.720.724.35%580,834
Oct 2, 20250.710.710.650.690.69-6.76%366,107
Oct 1, 20250.730.760.710.740.745.71%673,141
Sep 30, 20250.600.700.600.700.7014.75%593,812
Sep 29, 20250.670.670.610.610.61-11.59%483,341
Sep 26, 20250.700.710.600.690.69-8.00%1,422,612
Sep 25, 20250.770.770.700.750.758.70%1,394,400
Sep 24, 20250.650.700.630.690.6923.21%1,763,647
Sep 23, 20250.490.560.490.560.5612.00%507,100
Sep 22, 20250.500.500.500.500.501.01%235,500
Sep 19, 20250.500.500.490.500.501.02%145,805
Sep 18, 20250.500.500.490.490.49-2.00%203,203
Sep 17, 20250.480.500.480.500.501.01%160,704
Sep 16, 20250.480.500.470.500.505.32%203,901
Sep 15, 20250.490.500.470.470.47-335,600
Sep 12, 20250.500.500.470.470.47-3.09%174,210
Sep 11, 20250.440.510.440.490.4911.49%371,815
Sep 10, 20250.450.460.440.440.44-3.33%110,200
Sep 9, 20250.430.450.410.450.457.14%237,500
Sep 8, 20250.450.450.420.420.42-3.45%198,517
Sep 5, 20250.470.470.420.440.44-7.45%492,200
Sep 4, 20250.470.480.460.470.47-2.08%276,926
Sep 3, 20250.490.500.470.480.48-2.04%274,933
Sep 2, 20250.530.530.480.490.49-3.92%890,019
Aug 29, 20250.510.520.480.510.515.15%678,800
Aug 28, 20250.440.500.430.490.4921.25%1,105,700
Aug 27, 20250.400.430.400.400.40-2.44%195,100
Aug 26, 20250.440.440.410.410.41-2.38%140,119
Aug 25, 20250.430.430.420.420.42-189,543
Aug 22, 20250.420.420.410.420.423.70%85,836
Aug 21, 20250.420.420.400.410.41-2.41%84,600
Aug 20, 20250.410.420.410.420.423.75%80,900
Aug 19, 20250.420.420.400.400.40-3.61%68,343
Aug 18, 20250.420.430.410.420.421.22%56,100
Aug 15, 20250.430.430.410.410.41-3.53%106,500
Aug 14, 20250.440.440.410.430.43-2.30%43,000
Aug 13, 20250.420.440.410.440.44-93,148