American Lithium Corp. (TSXV:LI)
Canada · Delayed Price · Currency is CAD 0.7400
+0.0400 (5.71%)
Oct 1, 2025, 4:00 PM EDT
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 6.10% | 50,345 |
| Aug 11, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | 2.50% | 246,225 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 41,700 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 34,700 |
| Aug 6, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 51,100 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 149,802 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -4.94% | 110,002 |
| Jul 31, 2025 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 6.58% | 921,300 |
| Jul 30, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -8.43% | 151,304 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | 1.22% | 172,028 |
| Jul 28, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -8.89% | 166,900 |
| Jul 25, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 167,501 |
| Jul 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 534,500 |
| 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 |