American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.46	0.46	0.43	0.44	0.44	-1.12%	81,451
Jul 28, 2026	0.46	0.46	0.44	0.45	0.45	-5.32%	61,119
Jul 27, 2026	0.44	0.47	0.44	0.47	0.47	4.44%	100,199
Jul 24, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	43,305
Jul 23, 2026	0.45	0.45	0.44	0.44	0.44	-4.40%	129,365
Jul 22, 2026	0.46	0.47	0.44	0.46	0.46	2.25%	159,735
Jul 21, 2026	0.47	0.47	0.45	0.45	0.45	-3.26%	48,576
Jul 20, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	59,430
Jul 17, 2026	0.47	0.47	0.45	0.47	0.47	0.54%	42,193
Jul 16, 2026	0.46	0.47	0.46	0.46	0.46	-3.65%	83,520
Jul 15, 2026	0.46	0.48	0.46	0.48	0.48	-	32,011
Jul 14, 2026	0.47	0.48	0.47	0.48	0.48	-3.03%	3,971
Jul 13, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	78,442
Jul 10, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	15,835
Jul 9, 2026	0.50	0.50	0.48	0.49	0.49	-1.01%	33,473
Jul 8, 2026	0.48	0.52	0.48	0.50	0.50	12.50%	144,770
Jul 7, 2026	0.47	0.49	0.44	0.44	0.44	-9.28%	121,270
Jul 6, 2026	0.45	0.49	0.45	0.49	0.49	4.30%	174,550
Jul 3, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	12,389
Jul 2, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	374,857
Jun 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	84,668
Jun 29, 2026	0.45	0.47	0.45	0.45	0.45	-3.26%	46,769
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	30,285
Jun 25, 2026	0.46	0.47	0.45	0.46	0.46	1.11%	96,709
Jun 24, 2026	0.46	0.47	0.44	0.45	0.45	-4.26%	182,394
Jun 23, 2026	0.46	0.47	0.46	0.47	0.47	-2.08%	252,613
Jun 22, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	126,394
Jun 19, 2026	0.49	0.51	0.49	0.50	0.50	4.17%	64,258
Jun 18, 2026	0.51	0.52	0.48	0.48	0.48	-5.88%	323,198