American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	101,500
May 8, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	269,200
May 7, 2026	0.62	0.64	0.60	0.63	0.63	-1.56%	152,000
May 6, 2026	0.62	0.64	0.59	0.64	0.64	6.67%	364,400
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%	80,600
May 1, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	26,700
Apr 30, 2026	0.59	0.65	0.59	0.64	0.64	3.23%	181,200
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%	158,900
Apr 22, 2026	0.59	0.61	0.59	0.59	0.59	-	68,400
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%	248,700
Apr 17, 2026	0.63	0.66	0.62	0.64	0.64	4.92%	283,700
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%	62,800
Apr 13, 2026	0.54	0.60	0.54	0.60	0.60	5.26%	179,700
Apr 10, 2026	0.55	0.58	0.55	0.57	0.57	-	69,300
Apr 9, 2026	0.58	0.58	0.56	0.57	0.57	-	28,600
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%	120,800
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%	82,300
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%	194,100
Mar 25, 2026	0.55	0.57	0.54	0.55	0.55	-0.90%	199,421
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	0.91%	68,800
Mar 23, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	165,500
Mar 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	165,010
Mar 19, 2026	0.54	0.55	0.52	0.55	0.55	-5.98%	286,937
Mar 18, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	136,042
Mar 17, 2026	0.56	0.60	0.54	0.59	0.59	5.36%	307,200
Mar 16, 2026	0.55	0.56	0.52	0.56	0.56	1.82%	265,400
Mar 13, 2026	0.59	0.59	0.54	0.55	0.55	-6.78%	279,200
Mar 12, 2026	0.62	0.62	0.58	0.59	0.59	-1.67%	195,103
Mar 11, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	190,526
Mar 10, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	166,300
Mar 9, 2026	0.61	0.62	0.59	0.60	0.60	-6.25%	346,000
Mar 6, 2026	0.63	0.64	0.62	0.64	0.64	-1.54%	85,538
Mar 5, 2026	0.68	0.68	0.63	0.65	0.65	-2.99%	239,700