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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.710.720.700.700.701.01%295,642
Nov 19, 20240.700.740.680.700.70-4.66%309,730
Nov 18, 20240.710.740.700.730.730.84%236,704
Nov 15, 20240.730.730.700.720.72-0.56%219,543
Nov 14, 20240.770.770.710.730.73-3.32%340,547
Nov 13, 20240.710.780.690.750.753.81%587,062
Nov 12, 20240.660.750.640.720.728.97%727,076
Nov 11, 20240.700.710.630.660.66-6.71%643,190
Nov 8, 20240.730.740.700.710.71-3.05%471,317
Nov 7, 20240.750.750.720.740.742.31%360,134
Nov 6, 20240.730.740.650.720.72-1.59%1,011,638
Nov 5, 20240.700.740.690.730.734.51%308,253
Nov 4, 20240.740.740.660.700.70-7.24%521,271
Nov 1, 20240.750.750.730.750.752.73%183,777
Oct 31, 20240.770.780.730.730.73-6.39%302,163
Oct 30, 20240.790.800.750.780.78-3.33%269,237
Oct 29, 20240.830.830.790.810.81-1.17%450,343
Oct 28, 20240.810.850.800.820.823.97%489,774
Oct 25, 20240.810.810.770.790.79-3.03%275,810
Oct 24, 20240.790.820.770.810.813.53%343,263
Oct 23, 20240.810.820.770.790.79-3.29%357,465
Oct 22, 20240.720.850.720.810.816.81%602,800
Oct 21, 20240.790.800.700.760.76-7.45%642,090
Oct 18, 20240.890.900.800.820.82-3.52%713,347
Oct 17, 20240.830.890.800.850.856.41%1,140,127
Oct 16, 20240.840.840.750.800.80-5.33%1,245,370
Oct 15, 20240.990.990.800.850.85-23.87%3,659,219
Oct 14, 20240.991.110.941.111.1119.60%2,344,446
Oct 11, 20240.850.940.830.930.9317.51%2,696,996
Oct 10, 20240.730.860.730.790.7917.88%2,527,697
Oct 9, 20240.590.680.590.670.6715.30%599,645
Oct 8, 20240.610.620.550.580.58-3.79%437,850
Oct 7, 20240.570.610.560.600.6010.02%508,612
Oct 4, 20240.530.550.520.550.556.29%454,630
Oct 3, 20240.530.540.510.520.520.62%173,088
Oct 2, 20240.550.570.510.510.51-7.63%378,872
Oct 1, 20240.560.580.550.560.56-1.52%205,121
Sep 30, 20240.570.600.550.560.56-1.81%445,588
Sep 27, 20240.650.650.560.570.57-11.58%853,720
Sep 26, 20240.540.650.520.650.6538.30%3,294,140
Sep 25, 20240.420.500.420.470.4711.48%530,452
Sep 24, 20240.440.440.410.420.422.58%592,291
Sep 23, 20240.360.460.350.410.4117.43%1,850,244
Sep 20, 20240.360.380.350.350.35-4.27%256,354
Sep 19, 20240.380.390.360.370.37-3.02%164,011
Sep 18, 20240.370.380.370.380.38-0.36%104,716
Sep 17, 20240.370.390.360.380.381.98%140,081
Sep 16, 20240.380.390.370.370.37-0.27%152,936
Sep 13, 20240.370.390.370.370.37-2.13%171,415
Sep 12, 20240.350.390.350.380.385.76%177,612
Sep 11, 20240.330.360.330.360.369.57%290,052
Sep 10, 20240.360.360.320.330.33-9.14%527,350
Sep 9, 20240.360.380.350.360.36-0.82%202,280
Sep 6, 20240.380.390.360.360.36-2.60%168,410
Sep 5, 20240.400.400.370.370.37-2.94%124,163
Sep 4, 20240.370.390.370.390.395.42%115,450
Sep 3, 20240.380.390.360.370.37-2.74%381,793
Aug 30, 20240.400.420.370.380.38-4.40%379,051
Aug 29, 20240.390.420.390.390.390.87%144,602
Aug 28, 20240.400.400.380.390.39-1.82%395,341
Aug 27, 20240.430.430.390.400.40-5.80%438,686
Aug 26, 20240.430.430.400.420.420.24%457,331
Aug 23, 20240.410.440.410.420.420.72%163,171
Aug 22, 20240.420.430.420.420.42-0.06%235,258
Aug 21, 20240.410.430.410.420.422.59%95,673
Aug 20, 20240.410.430.410.410.41-4.33%203,421
Aug 19, 20240.420.430.420.430.431.65%145,737
Aug 16, 20240.420.430.410.420.420.65%203,550
Aug 15, 20240.410.420.410.420.421.34%112,922
Aug 14, 20240.420.420.400.410.41-0.07%208,675
Aug 13, 20240.410.430.390.410.411.63%138,301
Aug 12, 20240.390.420.390.400.40-0.32%247,941
Aug 9, 20240.390.410.390.410.413.32%145,217
Aug 8, 20240.380.400.370.390.394.53%156,439
Aug 7, 20240.390.400.370.380.38-2.60%177,363
Aug 6, 20240.410.420.380.390.39-5.48%215,115
Aug 5, 20240.390.410.350.410.415.03%444,946
Aug 2, 20240.410.410.370.390.39-3.29%603,214
Aug 1, 20240.450.450.400.400.40-10.89%587,694
Jul 31, 20240.450.460.430.450.450.45%386,246
Jul 30, 20240.450.460.440.450.45-1.75%252,746
Jul 29, 20240.480.480.450.460.46-5.00%339,052
Jul 26, 20240.490.500.470.480.48-0.44%227,239
Jul 25, 20240.500.500.480.480.48-5.21%376,740
Jul 24, 20240.520.530.510.510.51-2.38%144,273
Jul 23, 20240.530.540.520.520.52-2.62%116,028
Jul 22, 20240.550.560.530.540.54-3.04%199,410
Jul 19, 20240.540.570.540.550.55-0.05%101,622
Jul 18, 20240.540.570.540.550.550.38%245,706
Jul 17, 20240.550.570.540.550.55-2.21%261,839
Jul 16, 20240.570.570.560.560.56-0.89%128,828
Jul 15, 20240.560.580.550.570.570.50%211,238
Jul 12, 20240.570.600.530.560.560.43%348,298
Jul 11, 20240.560.570.530.560.56-1.13%247,462
Jul 10, 20240.530.570.530.570.576.84%233,323
Jul 9, 20240.530.560.530.530.53-0.60%206,363
Jul 8, 20240.550.550.530.540.54-3.34%171,856
Jul 5, 20240.550.560.540.550.55-0.02%133,132
Jul 3, 20240.540.570.530.550.552.61%71,479
Jul 2, 20240.530.540.530.540.540.19%138,695