American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.56	0.56	0.51	0.55	0.55	-3.51%	910,612
Jun 4, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	28,118
Jun 3, 2026	0.58	0.58	0.54	0.56	0.56	-1.75%	184,240
Jun 2, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	105,877
Jun 1, 2026	0.53	0.58	0.53	0.56	0.56	5.66%	316,900
May 29, 2026	0.55	0.56	0.53	0.53	0.53	-5.36%	184,478
May 28, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	150,356
May 27, 2026	0.56	0.56	0.54	0.55	0.55	-	49,987
May 26, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	61,343
May 25, 2026	0.55	0.56	0.52	0.56	0.56	-	98,347
May 22, 2026	0.54	0.57	0.54	0.56	0.56	-	50,954
May 21, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	241,171
May 20, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	305,312
May 19, 2026	0.53	0.55	0.53	0.53	0.53	-3.64%	178,310
May 15, 2026	0.56	0.56	0.53	0.55	0.55	-3.51%	787,125
May 14, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	179,435
May 13, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	43,238
May 12, 2026	0.60	0.61	0.59	0.59	0.59	-4.84%	188,249
May 11, 2026	0.60	0.62	0.60	0.62	0.62	-	101,453
May 8, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	269,183
May 7, 2026	0.62	0.64	0.60	0.63	0.63	-1.56%	151,952
May 6, 2026	0.62	0.64	0.59	0.64	0.64	6.67%	364,397
May 5, 2026	0.63	0.63	0.60	0.60	0.60	-6.25%	55,241
May 4, 2026	0.64	0.64	0.61	0.64	0.64	1.59%	80,576
May 1, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	26,659
Apr 30, 2026	0.59	0.65	0.59	0.64	0.64	3.23%	181,169
Apr 29, 2026	0.59	0.62	0.59	0.62	0.62	5.08%	93,932
Apr 28, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	117,940
Apr 27, 2026	0.59	0.62	0.59	0.62	0.62	6.90%	114,444
Apr 24, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	78,226
Apr 23, 2026	0.61	0.61	0.57	0.60	0.60	1.69%	158,856
Apr 22, 2026	0.59	0.61	0.59	0.59	0.59	-	68,376
Apr 21, 2026	0.66	0.66	0.59	0.59	0.59	-10.61%	218,848
Apr 20, 2026	0.63	0.66	0.62	0.66	0.66	3.13%	248,695
Apr 17, 2026	0.63	0.66	0.62	0.64	0.64	4.92%	283,660
Apr 16, 2026	0.62	0.64	0.60	0.61	0.61	-1.61%	135,507
Apr 15, 2026	0.59	0.63	0.57	0.62	0.62	6.90%	240,137
Apr 14, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	62,760
Apr 13, 2026	0.54	0.60	0.54	0.60	0.60	5.26%	179,656
Apr 10, 2026	0.55	0.58	0.55	0.57	0.57	-	69,262
Apr 9, 2026	0.58	0.58	0.56	0.57	0.57	-	28,554
Apr 8, 2026	0.58	0.59	0.57	0.57	0.57	5.56%	91,704
Apr 7, 2026	0.56	0.57	0.54	0.54	0.54	-4.42%	120,787
Apr 6, 2026	0.56	0.58	0.56	0.57	0.57	-2.59%	6,306
Apr 2, 2026	0.57	0.59	0.55	0.58	0.58	1.75%	143,235
Apr 1, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	82,297
Mar 31, 2026	0.51	0.57	0.51	0.56	0.56	8.74%	189,301
Mar 30, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	96,335
Mar 27, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	295,549
Mar 26, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	194,056