American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	391,486
Jul 23, 2025	0.42	0.42	0.40	0.42	0.42	1.22%	171,830
Jul 22, 2025	0.41	0.41	0.39	0.41	0.41	1.23%	113,049
Jul 21, 2025	0.41	0.43	0.40	0.41	0.41	-1.22%	247,504
Jul 18, 2025	0.43	0.46	0.40	0.41	0.41	2.50%	652,200
Jul 17, 2025	0.37	0.43	0.37	0.40	0.40	8.11%	914,000
Jul 16, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	185,700
Jul 15, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	101,006
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	167,700
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-4.00%	246,941
Jul 10, 2025	0.35	0.39	0.35	0.38	0.38	10.29%	628,500
Jul 9, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	49,105
Jul 8, 2025	0.34	0.35	0.34	0.35	0.35	-	136,000
Jul 7, 2025	0.34	0.35	0.34	0.35	0.35	-	218,800
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	-	122,000
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	123,011
Jul 2, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	290,825
Jun 30, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	226,900
Jun 27, 2025	0.34	0.35	0.34	0.34	0.34	-4.29%	78,400
Jun 26, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	80,625
Jun 25, 2025	0.34	0.35	0.34	0.34	0.34	-	18,046
Jun 24, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	173,000
Jun 23, 2025	0.34	0.35	0.33	0.33	0.33	-5.71%	180,300
Jun 20, 2025	0.36	0.36	0.33	0.35	0.35	1.45%	125,200
Jun 19, 2025	0.35	0.35	0.34	0.35	0.35	-	14,700
Jun 18, 2025	0.35	0.36	0.35	0.35	0.35	-	113,300
Jun 17, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	55,700
Jun 16, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	12,601
Jun 13, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	209,629
Jun 12, 2025	0.36	0.36	0.35	0.35	0.35	-	42,928
Jun 11, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	74,100
Jun 10, 2025	0.35	0.37	0.35	0.36	0.36	-	62,300
Jun 9, 2025	0.36	0.37	0.36	0.36	0.36	1.43%	86,626
Jun 6, 2025	0.37	0.37	0.35	0.35	0.35	-	15,300
Jun 5, 2025	0.39	0.41	0.35	0.35	0.35	-5.41%	468,149
Jun 4, 2025	0.36	0.38	0.36	0.37	0.37	-	54,800
Jun 3, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	126,318
Jun 2, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	140,400
May 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	37,423
May 29, 2025	0.36	0.36	0.35	0.35	0.35	-	120,432
May 28, 2025	0.36	0.37	0.35	0.35	0.35	1.45%	156,500
May 27, 2025	0.36	0.37	0.34	0.35	0.35	-4.17%	220,218
May 26, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	12,800
May 23, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	132,100
May 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	60,502
May 21, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	47,322
May 20, 2025	0.36	0.36	0.35	0.36	0.36	-	70,600
May 16, 2025	0.37	0.37	0.36	0.36	0.36	-	3,909
May 15, 2025	0.36	0.38	0.36	0.36	0.36	-1.39%	94,336
May 14, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	104,644