American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.36	0.39	0.35	0.37	0.37	5.71%	194,524
Apr 24, 2025	0.32	0.35	0.32	0.35	0.35	6.06%	134,800
Apr 23, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	224,040
Apr 22, 2025	0.33	0.33	0.30	0.31	0.31	-6.06%	879,400
Apr 21, 2025	0.35	0.36	0.33	0.33	0.33	-5.71%	107,300
Apr 17, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	157,606
Apr 16, 2025	0.36	0.39	0.36	0.38	0.38	4.17%	40,000
Apr 15, 2025	0.39	0.39	0.36	0.36	0.36	-5.26%	64,500
Apr 14, 2025	0.37	0.38	0.35	0.38	0.38	2.70%	140,327
Apr 11, 2025	0.37	0.37	0.34	0.37	0.37	8.82%	52,100
Apr 10, 2025	0.39	0.39	0.34	0.34	0.34	-13.92%	120,218
Apr 9, 2025	0.33	0.40	0.33	0.40	0.40	23.44%	160,900
Apr 8, 2025	0.38	0.38	0.32	0.32	0.32	-11.11%	220,647
Apr 7, 2025	0.35	0.40	0.29	0.36	0.36	1.41%	251,900
Apr 4, 2025	0.39	0.39	0.34	0.36	0.36	-6.58%	206,107
Apr 3, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	55,600
Apr 2, 2025	0.40	0.41	0.39	0.39	0.39	-6.02%	190,600
Apr 1, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	145,400
Mar 31, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	118,341
Mar 28, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	189,629
Mar 27, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	99,419
Mar 26, 2025	0.44	0.45	0.43	0.43	0.43	-2.30%	108,000
Mar 25, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	86,109
Mar 24, 2025	0.45	0.45	0.44	0.45	0.45	-	39,300
Mar 21, 2025	0.47	0.48	0.45	0.45	0.45	-2.17%	129,509
Mar 20, 2025	0.46	0.48	0.46	0.46	0.46	-4.17%	77,300
Mar 19, 2025	0.46	0.49	0.46	0.48	0.48	-	44,442
Mar 18, 2025	0.47	0.48	0.45	0.48	0.48	3.23%	129,416
Mar 17, 2025	0.43	0.47	0.42	0.47	0.47	9.41%	327,610
Mar 14, 2025	0.42	0.44	0.42	0.43	0.43	-	70,400
Mar 13, 2025	0.42	0.44	0.42	0.43	0.43	2.41%	61,329
Mar 12, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	60,700
Mar 11, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	119,600
Mar 10, 2025	0.41	0.42	0.41	0.42	0.42	-2.33%	54,517
Mar 7, 2025	0.42	0.43	0.42	0.43	0.43	-	40,000
Mar 6, 2025	0.42	0.43	0.40	0.43	0.43	2.38%	434,500
Mar 5, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	42,500
Mar 4, 2025	0.41	0.43	0.41	0.43	0.43	-	119,118
Mar 3, 2025	0.42	0.44	0.41	0.43	0.43	3.61%	283,300
Feb 28, 2025	0.44	0.44	0.41	0.42	0.42	-5.68%	225,747
Feb 27, 2025	0.45	0.45	0.42	0.44	0.44	-1.12%	324,600
Feb 26, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	88,900
Feb 25, 2025	0.45	0.45	0.43	0.44	0.44	-5.38%	245,700
Feb 24, 2025	0.45	0.47	0.44	0.47	0.47	3.33%	275,525
Feb 21, 2025	0.45	0.45	0.44	0.45	0.45	-	247,925
Feb 20, 2025	0.44	0.45	0.44	0.45	0.45	-	160,330
Feb 19, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	235,200
Feb 18, 2025	0.46	0.46	0.45	0.45	0.45	-4.30%	169,600
Feb 14, 2025	0.47	0.47	0.46	0.47	0.47	-	150,600
Feb 13, 2025	0.48	0.48	0.46	0.47	0.47	-	127,600