American Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.77	0.78	0.73	0.73	0.73	-6.39%	290,253
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%	489,800
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%	343,300
Oct 23, 2024	0.81	0.82	0.77	0.79	0.79	-3.29%	357,500
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%	642,100
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%	1,245,400
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%	2,697,000
Oct 10, 2024	0.73	0.86	0.73	0.79	0.79	17.88%	2,527,700
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%	437,900
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%	173,100
Oct 2, 2024	0.55	0.57	0.51	0.51	0.51	-7.63%	378,900
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%	530,500
Sep 24, 2024	0.44	0.44	0.41	0.42	0.42	2.58%	592,300
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	-0.37%	104,716
Sep 17, 2024	0.37	0.39	0.36	0.38	0.38	1.99%	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%	202,300
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%	124,290
Sep 4, 2024	0.37	0.39	0.37	0.39	0.39	5.42%	119,050
Sep 3, 2024	0.38	0.39	0.36	0.37	0.37	-2.74%	381,800
Aug 30, 2024	0.40	0.42	0.37	0.38	0.38	-4.40%	379,100
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%	438,700
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	-0.07%	235,300
Aug 21, 2024	0.41	0.43	0.41	0.42	0.42	2.61%	95,700
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%	203,600
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%	208,700
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%	177,400
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%	587,700
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%	339,100
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%	144,300
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	-2.22%	261,839
Jul 16, 2024	0.57	0.57	0.56	0.56	0.56	-0.88%	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
Jul 1, 2024	0.55	0.55	0.53	0.54	0.54	-3.09%	147,228
Jun 28, 2024	0.59	0.59	0.55	0.56	0.56	-2.42%	188,838
Jun 27, 2024	0.54	0.58	0.54	0.57	0.57	4.26%	180,542
Jun 26, 2024	0.56	0.56	0.53	0.55	0.55	3.15%	119,883
Jun 25, 2024	0.55	0.56	0.53	0.53	0.53	-5.83%	372,618
Jun 24, 2024	0.57	0.57	0.55	0.56	0.56	-2.12%	198,935
Jun 21, 2024	0.59	0.60	0.57	0.58	0.58	-3.41%	84,422
Jun 20, 2024	0.58	0.60	0.56	0.60	0.60	1.28%	196,977
Jun 18, 2024	0.60	0.60	0.57	0.59	0.59	1.85%	232,065
Jun 17, 2024	0.62	0.62	0.56	0.58	0.58	-6.25%	497,689
Jun 14, 2024	0.57	0.63	0.57	0.62	0.62	2.70%	249,125
Jun 13, 2024	0.59	0.60	0.57	0.60	0.60	-0.13%	314,831
Jun 12, 2024	0.61	0.64	0.60	0.60	0.60	-3.19%	127,334
Jun 11, 2024	0.65	0.67	0.61	0.62	0.62	-3.88%	338,581