American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.57	0.59	0.55	0.58	0.58	1.75%	143,235
Apr 1, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	82,297
Mar 31, 2026	0.51	0.57	0.51	0.56	0.56	8.74%	189,301
Mar 30, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	96,335
Mar 27, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	295,549
Mar 26, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	194,056
Mar 25, 2026	0.55	0.57	0.54	0.55	0.55	-0.90%	199,421
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	0.91%	68,768
Mar 23, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	165,477
Mar 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	165,010
Mar 19, 2026	0.54	0.55	0.52	0.55	0.55	-5.98%	286,937
Mar 18, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	136,042
Mar 17, 2026	0.56	0.60	0.54	0.59	0.59	5.36%	307,159
Mar 16, 2026	0.55	0.56	0.52	0.56	0.56	1.82%	265,383
Mar 13, 2026	0.59	0.59	0.54	0.55	0.55	-6.78%	279,170
Mar 12, 2026	0.62	0.62	0.58	0.59	0.59	-1.67%	195,103
Mar 11, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	190,526
Mar 10, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	166,283
Mar 9, 2026	0.61	0.62	0.59	0.60	0.60	-6.25%	345,964
Mar 6, 2026	0.63	0.64	0.62	0.64	0.64	-1.54%	85,538
Mar 5, 2026	0.68	0.68	0.63	0.65	0.65	-2.99%	239,650
Mar 4, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	65,928
Mar 3, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	321,540
Mar 2, 2026	0.70	0.72	0.68	0.70	0.70	-1.41%	249,699
Feb 27, 2026	0.72	0.73	0.69	0.71	0.71	-2.74%	200,418
Feb 26, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	180,309
Feb 25, 2026	0.73	0.75	0.72	0.74	0.74	4.23%	355,121
Feb 24, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	280,764
Feb 23, 2026	0.69	0.70	0.68	0.69	0.69	-2.82%	65,893
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