American Lithium Corp. (TSXV:LI)
Canada · Delayed Price · Currency is CAD 0.8200
+0.0400 (5.13%)
Oct 24, 2025, 1:46 PM EDT
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | -1.27% | 197,000 |
| Oct 22, 2025 | 0.81 | 0.81 | 0.72 | 0.79 | 0.79 | -2.47% | 593,700 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.78 | 0.81 | 0.81 | -11.96% | 800,200 |
| 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% | 843,400 |
| Oct 14, 2025 | 1.20 | 1.24 | 1.10 | 1.17 | 1.17 | - | 1,036,100 |
| 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% | 2,341,300 |
| 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% | 778,400 |
| Oct 6, 2025 | 0.75 | 0.89 | 0.74 | 0.79 | 0.79 | 9.72% | 1,323,300 |
| 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% | 1,394,400 |
| 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% | 507,100 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 235,500 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 145,805 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 203,203 |
| Sep 17, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 160,704 |
| Sep 16, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 203,901 |
| Sep 15, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | - | 335,600 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 174,210 |
| Sep 11, 2025 | 0.44 | 0.51 | 0.44 | 0.49 | 0.49 | 11.49% | 371,815 |
| Sep 10, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.33% | 110,200 |
| Sep 9, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 7.14% | 237,500 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -3.45% | 198,517 |
| Sep 5, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -7.45% | 492,200 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 276,926 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 274,933 |
| Sep 2, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -3.92% | 890,019 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 5.15% | 678,800 |
| Aug 28, 2025 | 0.44 | 0.50 | 0.43 | 0.49 | 0.49 | 21.25% | 1,105,700 |
| Aug 27, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -2.44% | 195,100 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 140,119 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 189,543 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 85,836 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 84,600 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 80,900 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 68,343 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.22% | 56,100 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 106,500 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 43,000 |
| Aug 13, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | - | 93,148 |