American Lithium Corp. (AMLI)
NASDAQ: AMLI · Real-Time Price · USD
0.702
+0.007 (1.01%)
At close: Nov 20, 2024, 4:00 PM
0.695
-0.007 (-0.97%)
After-hours: Nov 20, 2024, 4:28 PM EST
American Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | 1.01% | 295,642 |
Nov 19, 2024 | 0.70 | 0.74 | 0.68 | 0.70 | 0.70 | -4.66% | 309,730 |
Nov 18, 2024 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 0.84% | 236,704 |
Nov 15, 2024 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -0.56% | 219,543 |
Nov 14, 2024 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -3.32% | 340,547 |
Nov 13, 2024 | 0.71 | 0.78 | 0.69 | 0.75 | 0.75 | 3.81% | 587,062 |
Nov 12, 2024 | 0.66 | 0.75 | 0.64 | 0.72 | 0.72 | 8.97% | 727,076 |
Nov 11, 2024 | 0.70 | 0.71 | 0.63 | 0.66 | 0.66 | -6.71% | 643,190 |
Nov 8, 2024 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -3.05% | 471,317 |
Nov 7, 2024 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 2.31% | 360,134 |
Nov 6, 2024 | 0.73 | 0.74 | 0.65 | 0.72 | 0.72 | -1.59% | 1,011,638 |
Nov 5, 2024 | 0.70 | 0.74 | 0.69 | 0.73 | 0.73 | 4.51% | 308,253 |
Nov 4, 2024 | 0.74 | 0.74 | 0.66 | 0.70 | 0.70 | -7.24% | 521,271 |
Nov 1, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 2.73% | 183,777 |
Oct 31, 2024 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -6.39% | 302,163 |
Oct 30, 2024 | 0.79 | 0.80 | 0.75 | 0.78 | 0.78 | -3.33% | 269,237 |
Oct 29, 2024 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -1.17% | 450,343 |
Oct 28, 2024 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | 3.97% | 489,774 |
Oct 25, 2024 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -3.03% | 275,810 |
Oct 24, 2024 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 3.53% | 343,263 |
Oct 23, 2024 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | -3.29% | 357,465 |
Oct 22, 2024 | 0.72 | 0.85 | 0.72 | 0.81 | 0.81 | 6.81% | 602,800 |
Oct 21, 2024 | 0.79 | 0.80 | 0.70 | 0.76 | 0.76 | -7.45% | 642,090 |
Oct 18, 2024 | 0.89 | 0.90 | 0.80 | 0.82 | 0.82 | -3.52% | 713,347 |
Oct 17, 2024 | 0.83 | 0.89 | 0.80 | 0.85 | 0.85 | 6.41% | 1,140,127 |
Oct 16, 2024 | 0.84 | 0.84 | 0.75 | 0.80 | 0.80 | -5.33% | 1,245,370 |
Oct 15, 2024 | 0.99 | 0.99 | 0.80 | 0.85 | 0.85 | -23.87% | 3,659,219 |
Oct 14, 2024 | 0.99 | 1.11 | 0.94 | 1.11 | 1.11 | 19.60% | 2,344,446 |
Oct 11, 2024 | 0.85 | 0.94 | 0.83 | 0.93 | 0.93 | 17.51% | 2,696,996 |
Oct 10, 2024 | 0.73 | 0.86 | 0.73 | 0.79 | 0.79 | 17.88% | 2,527,697 |
Oct 9, 2024 | 0.59 | 0.68 | 0.59 | 0.67 | 0.67 | 15.30% | 599,645 |
Oct 8, 2024 | 0.61 | 0.62 | 0.55 | 0.58 | 0.58 | -3.79% | 437,850 |
Oct 7, 2024 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 10.02% | 508,612 |
Oct 4, 2024 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 6.29% | 454,630 |
Oct 3, 2024 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.62% | 173,088 |
Oct 2, 2024 | 0.55 | 0.57 | 0.51 | 0.51 | 0.51 | -7.63% | 378,872 |
Oct 1, 2024 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -1.52% | 205,121 |
Sep 30, 2024 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -1.81% | 445,588 |
Sep 27, 2024 | 0.65 | 0.65 | 0.56 | 0.57 | 0.57 | -11.58% | 853,720 |
Sep 26, 2024 | 0.54 | 0.65 | 0.52 | 0.65 | 0.65 | 38.30% | 3,294,140 |
Sep 25, 2024 | 0.42 | 0.50 | 0.42 | 0.47 | 0.47 | 11.48% | 530,452 |
Sep 24, 2024 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | 2.58% | 592,291 |
Sep 23, 2024 | 0.36 | 0.46 | 0.35 | 0.41 | 0.41 | 17.43% | 1,850,244 |
Sep 20, 2024 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -4.27% | 256,354 |
Sep 19, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -3.02% | 164,011 |
Sep 18, 2024 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.36% | 104,716 |
Sep 17, 2024 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 1.98% | 140,081 |
Sep 16, 2024 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -0.27% | 152,936 |
Sep 13, 2024 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -2.13% | 171,415 |
Sep 12, 2024 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 5.76% | 177,612 |
Sep 11, 2024 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.57% | 290,052 |
Sep 10, 2024 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -9.14% | 527,350 |
Sep 9, 2024 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -0.82% | 202,280 |
Sep 6, 2024 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -2.60% | 168,410 |
Sep 5, 2024 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -2.94% | 124,163 |
Sep 4, 2024 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.42% | 115,450 |
Sep 3, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.74% | 381,793 |
Aug 30, 2024 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -4.40% | 379,051 |
Aug 29, 2024 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 0.87% | 144,602 |
Aug 28, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.82% | 395,341 |
Aug 27, 2024 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -5.80% | 438,686 |
Aug 26, 2024 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 0.24% | 457,331 |
Aug 23, 2024 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 0.72% | 163,171 |
Aug 22, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.06% | 235,258 |
Aug 21, 2024 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.59% | 95,673 |
Aug 20, 2024 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -4.33% | 203,421 |
Aug 19, 2024 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.65% | 145,737 |
Aug 16, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.65% | 203,550 |
Aug 15, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.34% | 112,922 |
Aug 14, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.07% | 208,675 |
Aug 13, 2024 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | 1.63% | 138,301 |
Aug 12, 2024 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -0.32% | 247,941 |
Aug 9, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.32% | 145,217 |
Aug 8, 2024 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 4.53% | 156,439 |
Aug 7, 2024 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -2.60% | 177,363 |
Aug 6, 2024 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -5.48% | 215,115 |
Aug 5, 2024 | 0.39 | 0.41 | 0.35 | 0.41 | 0.41 | 5.03% | 444,946 |
Aug 2, 2024 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -3.29% | 603,214 |
Aug 1, 2024 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -10.89% | 587,694 |
Jul 31, 2024 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 0.45% | 386,246 |
Jul 30, 2024 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.75% | 252,746 |
Jul 29, 2024 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -5.00% | 339,052 |
Jul 26, 2024 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -0.44% | 227,239 |
Jul 25, 2024 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.21% | 376,740 |
Jul 24, 2024 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -2.38% | 144,273 |
Jul 23, 2024 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -2.62% | 116,028 |
Jul 22, 2024 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.04% | 199,410 |
Jul 19, 2024 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -0.05% | 101,622 |
Jul 18, 2024 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 0.38% | 245,706 |
Jul 17, 2024 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -2.21% | 261,839 |
Jul 16, 2024 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.89% | 128,828 |
Jul 15, 2024 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.50% | 211,238 |
Jul 12, 2024 | 0.57 | 0.60 | 0.53 | 0.56 | 0.56 | 0.43% | 348,298 |
Jul 11, 2024 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | -1.13% | 247,462 |
Jul 10, 2024 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 6.84% | 233,323 |
Jul 9, 2024 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | -0.60% | 206,363 |
Jul 8, 2024 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -3.34% | 171,856 |
Jul 5, 2024 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02% | 133,132 |
Jul 3, 2024 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 2.61% | 71,479 |
Jul 2, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.19% | 138,695 |