American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.72	0.72	0.69	0.71	0.71	2.16%	132,959
Feb 19, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	118,269
Feb 18, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	141,570
Feb 17, 2026	0.70	0.71	0.68	0.68	0.68	-6.85%	167,690
Feb 13, 2026	0.73	0.74	0.71	0.73	0.73	4.29%	96,263
Feb 12, 2026	0.74	0.75	0.70	0.70	0.70	-6.67%	209,723
Feb 11, 2026	0.76	0.76	0.74	0.75	0.75	-2.60%	46,710
Feb 10, 2026	0.75	0.77	0.74	0.77	0.77	2.67%	181,339
Feb 9, 2026	0.72	0.77	0.72	0.75	0.75	7.14%	328,621
Feb 6, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	581,461
Feb 5, 2026	0.76	0.76	0.70	0.71	0.71	-11.25%	613,363
Feb 4, 2026	0.83	0.84	0.77	0.80	0.80	-3.61%	340,738
Feb 3, 2026	0.83	0.85	0.81	0.83	0.83	3.75%	476,873
Feb 2, 2026	0.80	0.84	0.79	0.80	0.80	-5.88%	383,443
Jan 30, 2026	0.81	0.85	0.75	0.85	0.85	1.19%	2,236,921
Jan 29, 2026	0.86	0.87	0.78	0.84	0.84	-3.45%	629,914
Jan 28, 2026	0.87	0.89	0.83	0.87	0.87	-2.25%	419,948
Jan 27, 2026	0.84	0.89	0.79	0.89	0.89	8.54%	804,902
Jan 26, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	327,903
Jan 23, 2026	0.88	0.88	0.83	0.85	0.85	-1.16%	412,061
Jan 22, 2026	0.85	0.91	0.85	0.86	0.86	1.18%	617,919
Jan 21, 2026	0.84	0.88	0.83	0.85	0.85	-	233,085
Jan 20, 2026	0.83	0.88	0.81	0.85	0.85	-2.30%	593,774
Jan 19, 2026	0.85	0.87	0.84	0.87	0.87	-1.14%	233,320
Jan 16, 2026	0.90	0.94	0.85	0.88	0.88	-1.12%	524,252
Jan 15, 2026	0.94	0.98	0.85	0.89	0.89	-6.32%	918,207
Jan 14, 2026	0.94	0.95	0.89	0.95	0.95	-	469,512
Jan 13, 2026	0.91	0.95	0.87	0.95	0.95	7.95%	794,652
Jan 12, 2026	0.84	0.91	0.82	0.88	0.88	7.32%	501,553
Jan 9, 2026	0.84	0.90	0.82	0.82	0.82	-2.38%	382,522
Jan 8, 2026	0.88	0.88	0.82	0.84	0.84	-6.67%	548,280
Jan 7, 2026	0.82	0.90	0.82	0.90	0.90	13.92%	850,402
Jan 6, 2026	0.72	0.82	0.72	0.79	0.79	9.72%	724,745
Jan 5, 2026	0.70	0.75	0.70	0.72	0.72	4.35%	483,910
Jan 2, 2026	0.66	0.69	0.63	0.69	0.69	6.15%	486,633
Dec 31, 2025	0.65	0.65	0.62	0.65	0.65	1.56%	51,406
Dec 30, 2025	0.65	0.66	0.62	0.64	0.64	-3.03%	642,722
Dec 29, 2025	0.69	0.69	0.65	0.66	0.66	-5.71%	265,142
Dec 24, 2025	0.70	0.70	0.68	0.70	0.70	-	77,074
Dec 23, 2025	0.69	0.71	0.67	0.70	0.70	4.48%	149,193
Dec 22, 2025	0.71	0.72	0.67	0.67	0.67	-6.94%	358,643
Dec 19, 2025	0.64	0.72	0.62	0.72	0.72	12.50%	1,004,533
Dec 18, 2025	0.63	0.65	0.61	0.64	0.64	6.67%	289,487
Dec 17, 2025	0.64	0.65	0.60	0.60	0.60	-3.23%	285,563
Dec 16, 2025	0.61	0.62	0.59	0.62	0.62	-3.13%	358,085
Dec 15, 2025	0.64	0.65	0.62	0.64	0.64	-	348,874
Dec 12, 2025	0.65	0.66	0.63	0.64	0.64	-3.03%	516,926
Dec 11, 2025	0.66	0.67	0.63	0.66	0.66	0.76%	244,771
Dec 10, 2025	0.69	0.70	0.64	0.66	0.66	-6.43%	378,060
Dec 9, 2025	0.65	0.70	0.64	0.70	0.70	7.69%	227,261