American Lithium Corp. (TSXV:LI)
0.4250
-0.0100 (-2.30%)
Aug 14, 2025, 12:45 PM EDT
American Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 15,575 |
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 |
Jun 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 226,900 |
Jun 27, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 78,400 |
Jun 26, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 80,625 |
Jun 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 18,046 |
Jun 24, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 173,000 |
Jun 23, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 180,300 |
Jun 20, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 1.45% | 125,200 |
Jun 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 14,700 |
Jun 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 113,300 |
Jun 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 55,700 |
Jun 16, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 12,601 |
Jun 13, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 209,629 |
Jun 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 42,928 |
Jun 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 74,100 |
Jun 10, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | - | 62,300 |
Jun 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 86,626 |
Jun 6, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 15,300 |
Jun 5, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -5.41% | 468,149 |
Jun 4, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 54,800 |