American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.40	0.42	0.40	0.41	0.41	-	90,166
Oct 8, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	61,309
Oct 7, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	102,827
Oct 6, 2026	0.40	0.41	0.39	0.40	0.40	-3.61%	106,472
Oct 5, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	39,037
Oct 2, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	45,015
Oct 1, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	75,792
Sep 30, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	85,789
Sep 29, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	91,870
Sep 28, 2026	0.42	0.43	0.39	0.41	0.41	-4.65%	146,698
Sep 25, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	105,604
Sep 24, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	41,424
Sep 23, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	26,411
Sep 22, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	153,248
Sep 21, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	50,618
Sep 18, 2026	0.45	0.46	0.45	0.45	0.45	-	153,909
Sep 17, 2026	0.46	0.46	0.45	0.45	0.45	-	38,707
Sep 16, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	28,573
Sep 15, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	103,969
Sep 14, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	31,625
Sep 11, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	273,671
Sep 10, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	88,442
Sep 9, 2026	0.48	0.48	0.45	0.47	0.47	0.53%	72,027
Sep 8, 2026	0.47	0.49	0.46	0.47	0.47	0.54%	145,138
Sep 4, 2026	0.47	0.47	0.46	0.47	0.47	1.09%	36,368
Sep 3, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	109,317
Sep 2, 2026	0.48	0.48	0.47	0.48	0.48	-	66,961
Sep 1, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	63,527
Aug 31, 2026	0.44	0.46	0.44	0.46	0.46	-	99,470
Aug 28, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	195,537
Aug 27, 2026	0.45	0.49	0.45	0.49	0.49	8.89%	300,606
Aug 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	236,181
Aug 25, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	36,913
Aug 24, 2026	0.43	0.43	0.42	0.43	0.43	-	119,532
Aug 21, 2026	0.44	0.45	0.42	0.43	0.43	-	74,585
Aug 20, 2026	0.42	0.44	0.42	0.43	0.43	-2.27%	15,515
Aug 19, 2026	0.42	0.45	0.42	0.44	0.44	3.53%	100,448
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	15,330
Aug 17, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	129,024
Aug 14, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	16,198
Aug 13, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	97,987
Aug 12, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	51,516
Aug 11, 2026	0.44	0.45	0.42	0.42	0.42	-2.33%	51,807
Aug 10, 2026	0.42	0.43	0.41	0.43	0.43	-1.15%	133,268
Aug 7, 2026	0.41	0.44	0.41	0.44	0.44	4.82%	98,619
Aug 6, 2026	0.40	0.42	0.39	0.42	0.42	6.41%	164,302
Aug 5, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	104,019
Aug 4, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	136,101
Jul 31, 2026	0.42	0.44	0.37	0.39	0.39	-11.49%	1,545,815
Jul 30, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	121,333