Skip to main content
American Lithium Corp. (TSXV: LI)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
+0.030 (5.88%)
Dec 20, 2024, 4:00 PM EST

American Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.500.540.500.540.545.88%326,804
Dec 19, 20240.510.520.490.510.51-3.77%197,900
Dec 18, 20240.500.530.500.530.53-1.85%295,340
Dec 17, 20240.540.540.500.540.54-313,800
Dec 16, 20240.570.570.530.540.54-6.90%746,417
Dec 13, 20240.590.590.530.580.58-3.33%731,007
Dec 12, 20240.590.630.570.600.60-4.76%874,800
Dec 11, 20240.670.680.570.630.63-28.41%2,445,300
Dec 10, 20240.880.940.880.880.88-1.12%73,300
Dec 9, 20240.820.940.820.890.8911.25%466,849
Dec 6, 20240.830.850.800.800.80-3.61%94,747
Dec 5, 20240.820.870.820.830.83-1.19%212,218
Dec 4, 20240.840.880.830.840.84-4.55%201,047
Dec 3, 20240.930.930.880.880.88-5.38%141,000
Dec 2, 20240.970.970.910.930.93-3.12%195,644
Nov 29, 20240.950.970.940.960.961.05%35,403
Nov 28, 20240.940.970.940.950.95-220,000
Nov 27, 20240.940.970.930.950.953.26%81,130
Nov 26, 20240.940.960.920.920.92-2.13%58,748
Nov 25, 20240.970.980.940.940.94-5.05%204,100
Nov 22, 20241.001.000.970.990.99-2.94%231,100
Nov 21, 20241.041.080.991.021.022.00%435,200
Nov 20, 20241.001.010.971.001.003.09%106,243
Nov 19, 20240.971.030.960.970.97-1.02%199,900
Nov 18, 20241.001.050.980.980.98-4.85%231,645
Nov 15, 20241.001.040.991.031.030.98%175,400
Nov 14, 20241.071.071.001.021.02-1.92%81,108
Nov 13, 20241.021.090.991.041.042.97%235,727
Nov 12, 20240.901.040.891.011.018.60%507,000
Nov 11, 20240.950.960.870.930.93-7.00%414,643
Nov 8, 20241.021.030.981.001.00-79,809
Nov 7, 20241.001.030.991.001.001.01%291,947
Nov 6, 20241.021.020.910.990.99-3.88%229,600
Nov 5, 20240.971.030.951.031.037.29%151,814
Nov 4, 20241.041.040.950.960.96-8.57%191,749
Nov 1, 20241.011.051.011.051.053.96%112,927
Oct 31, 20241.081.081.011.011.01-5.61%174,400
Oct 30, 20241.091.091.041.071.07-5.31%161,422
Oct 29, 20241.151.151.091.131.13-194,600
Oct 28, 20241.131.181.101.131.130.89%192,600
Oct 25, 20241.131.131.071.121.12-1.75%169,400
Oct 24, 20241.061.141.061.141.141.79%141,210
Oct 23, 20241.141.141.061.121.12-2.61%107,900
Oct 22, 20241.001.171.001.151.159.52%329,000
Oct 21, 20241.121.121.001.051.05-5.41%289,700
Oct 18, 20241.211.221.111.111.11-6.72%179,527
Oct 17, 20241.141.221.141.191.1910.19%353,123
Oct 16, 20241.141.141.041.081.08-4.42%320,337
Oct 15, 20241.321.341.091.131.13-11.72%1,040,935
Oct 11, 20241.191.291.141.281.2820.75%1,022,000
Oct 10, 20241.001.161.001.061.0613.98%986,300
Oct 9, 20240.800.940.800.930.9319.23%304,300
Oct 8, 20240.840.850.780.780.78-6.02%175,300
Oct 7, 20240.760.830.750.830.8315.28%486,227
Oct 4, 20240.710.740.710.720.722.86%85,900
Oct 3, 20240.730.730.700.700.70-4.11%76,742
Oct 2, 20240.750.750.710.730.73-2.67%70,100
Oct 1, 20240.760.780.750.750.751.35%65,740
Sep 30, 20240.730.800.730.740.74-1.33%141,420
Sep 27, 20240.870.870.750.750.75-13.79%262,133
Sep 26, 20240.700.870.700.870.8729.85%649,300
Sep 25, 20240.570.670.570.670.6719.64%211,208
Sep 24, 20240.570.600.560.560.561.82%194,031
Sep 23, 20240.500.600.500.550.5510.00%470,500
Sep 20, 20240.510.510.500.500.50-41,600
Sep 19, 20240.520.530.500.500.50-3.85%38,915
Sep 18, 20240.510.520.510.520.52-40,600
Sep 17, 20240.530.530.500.520.52-1.89%94,532
Sep 16, 20240.520.530.510.530.536.00%45,610
Sep 13, 20240.520.520.500.500.50-5.66%33,023
Sep 12, 20240.480.530.480.530.5313.98%103,412
Sep 11, 20240.470.490.460.470.473.33%146,200
Sep 10, 20240.490.490.440.450.45-7.22%113,400
Sep 9, 20240.500.500.490.490.49-1.02%42,000
Sep 6, 20240.520.520.490.490.49-5.77%21,719
Sep 5, 20240.520.520.510.520.52-45,200
Sep 4, 20240.520.530.520.520.521.96%46,500
Sep 3, 20240.500.530.490.510.516.25%141,100
Aug 30, 20240.550.550.480.480.48-9.43%277,100
Aug 29, 20240.520.550.520.530.531.92%27,100
Aug 28, 20240.570.570.510.520.52-1.89%82,137
Aug 27, 20240.560.560.530.530.53-10.17%66,800
Aug 26, 20240.560.590.560.590.591.72%100,823
Aug 23, 20240.570.590.550.580.58-81,700
Aug 22, 20240.560.590.560.580.583.57%55,600
Aug 21, 20240.570.580.560.560.56-90,600
Aug 20, 20240.570.570.550.560.56-27,000
Aug 19, 20240.580.590.560.560.56-189,800
Aug 16, 20240.580.600.560.560.56-1.75%102,241
Aug 15, 20240.580.580.560.570.575.56%56,500
Aug 14, 20240.550.580.540.540.54-3.57%76,648
Aug 13, 20240.580.590.560.560.56-101,442
Aug 12, 20240.540.570.540.560.563.70%57,400
Aug 9, 20240.550.560.540.540.54-1.82%37,412
Aug 8, 20240.540.550.530.550.555.77%50,049
Aug 7, 20240.540.550.520.520.52-51,000
Aug 6, 20240.550.570.520.520.52-5.45%204,900
Aug 2, 20240.570.570.520.550.55-6.78%190,900
Aug 1, 20240.610.610.550.590.59-232,920
Jul 31, 20240.620.630.580.590.59-4.84%989,700