American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.74	0.76	0.73	0.74	-	1.37%	174,256
Nov 28, 2025	0.72	0.77	0.72	0.73	0.73	1.39%	218,424
Nov 27, 2025	0.71	0.74	0.66	0.72	0.72	-4.00%	1,692,404
Nov 26, 2025	0.71	0.75	0.67	0.75	0.75	5.63%	206,025
Nov 25, 2025	0.67	0.71	0.65	0.71	0.71	4.41%	282,778
Nov 24, 2025	0.65	0.68	0.64	0.68	0.68	-	278,612
Nov 21, 2025	0.71	0.71	0.63	0.68	0.68	-	549,214
Nov 20, 2025	0.80	0.83	0.68	0.68	0.68	-9.33%	775,333
Nov 19, 2025	0.67	0.75	0.67	0.75	0.75	15.38%	678,950
Nov 18, 2025	0.61	0.65	0.59	0.65	0.65	3.17%	210,214
Nov 17, 2025	0.61	0.66	0.60	0.63	0.63	3.28%	593,282
Nov 14, 2025	0.57	0.61	0.57	0.61	0.61	-	227,445
Nov 13, 2025	0.63	0.64	0.57	0.61	0.61	-3.17%	421,825
Nov 12, 2025	0.62	0.64	0.60	0.63	0.63	3.28%	142,877
Nov 11, 2025	0.63	0.64	0.60	0.61	0.61	-1.61%	255,955
Nov 10, 2025	0.62	0.66	0.62	0.62	0.62	3.33%	410,103
Nov 7, 2025	0.58	0.61	0.57	0.60	0.60	1.69%	298,978
Nov 6, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	74,531
Nov 5, 2025	0.61	0.63	0.60	0.60	0.60	-1.64%	226,685
Nov 4, 2025	0.61	0.66	0.61	0.61	0.61	-7.58%	434,431
Nov 3, 2025	0.68	0.71	0.64	0.66	0.66	-7.04%	485,157
Oct 31, 2025	0.73	0.75	0.67	0.71	0.71	-4.05%	455,433
Oct 30, 2025	0.75	0.76	0.72	0.74	0.74	-2.63%	253,595
Oct 29, 2025	0.80	0.81	0.76	0.76	0.76	-3.80%	134,902
Oct 28, 2025	0.78	0.82	0.77	0.79	0.79	2.60%	208,390
Oct 27, 2025	0.81	0.81	0.76	0.77	0.77	-7.23%	229,719
Oct 24, 2025	0.79	0.86	0.79	0.83	0.83	6.41%	347,801
Oct 23, 2025	0.77	0.81	0.75	0.78	0.78	-1.27%	196,977
Oct 22, 2025	0.81	0.81	0.72	0.79	0.79	-2.47%	593,696
Oct 21, 2025	0.90	0.90	0.78	0.81	0.81	-11.96%	800,159
Oct 20, 2025	0.90	0.93	0.83	0.92	0.92	15.00%	1,067,110
Oct 17, 2025	0.80	0.83	0.76	0.80	0.80	-9.09%	991,626
Oct 16, 2025	0.98	0.98	0.83	0.88	0.88	-13.73%	1,564,805
Oct 15, 2025	1.17	1.17	1.02	1.02	1.02	-12.82%	843,386
Oct 14, 2025	1.20	1.24	1.10	1.17	1.17	-	1,036,086
Oct 10, 2025	1.23	1.29	0.96	1.17	1.17	3.54%	3,443,245
Oct 9, 2025	1.04	1.15	1.01	1.13	1.13	18.95%	2,341,299
Oct 8, 2025	0.87	0.96	0.85	0.95	0.95	14.46%	1,057,111
Oct 7, 2025	0.89	0.89	0.82	0.83	0.83	5.06%	778,353
Oct 6, 2025	0.75	0.89	0.74	0.79	0.79	9.72%	1,323,259
Oct 3, 2025	0.72	0.74	0.68	0.72	0.72	4.35%	580,834
Oct 2, 2025	0.71	0.71	0.65	0.69	0.69	-6.76%	366,107
Oct 1, 2025	0.73	0.76	0.71	0.74	0.74	5.71%	673,141
Sep 30, 2025	0.60	0.70	0.60	0.70	0.70	14.75%	593,812
Sep 29, 2025	0.67	0.67	0.61	0.61	0.61	-11.59%	483,341
Sep 26, 2025	0.70	0.71	0.60	0.69	0.69	-8.00%	1,422,612
Sep 25, 2025	0.77	0.77	0.70	0.75	0.75	8.70%	1,394,396
Sep 24, 2025	0.65	0.70	0.63	0.69	0.69	23.21%	1,763,647
Sep 23, 2025	0.49	0.56	0.49	0.56	0.56	12.00%	507,078
Sep 22, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	235,498