American Lithium Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.560	0.590	0.560	0.590	0.590	100,800
2024-08-23	0.570	0.590	0.550	0.580	0.580	81,700
2024-08-22	0.560	0.590	0.560	0.580	0.580	55,600
2024-08-21	0.570	0.580	0.560	0.560	0.560	90,600
2024-08-20	0.570	0.570	0.550	0.560	0.560	27,000
2024-08-19	0.580	0.590	0.560	0.560	0.560	189,800
2024-08-16	0.580	0.600	0.560	0.560	0.560	102,200
2024-08-15	0.580	0.580	0.560	0.570	0.570	56,500
2024-08-14	0.550	0.580	0.540	0.540	0.540	76,600
2024-08-13	0.580	0.590	0.560	0.560	0.560	101,400
2024-08-12	0.540	0.570	0.540	0.560	0.560	57,400
2024-08-09	0.550	0.560	0.540	0.540	0.540	37,400
2024-08-08	0.540	0.550	0.530	0.550	0.550	50,000
2024-08-07	0.540	0.550	0.520	0.520	0.520	51,000
2024-08-06	0.550	0.570	0.520	0.520	0.520	204,900
2024-08-02	0.570	0.570	0.520	0.550	0.550	190,900
2024-08-01	0.610	0.610	0.550	0.590	0.590	232,900
2024-07-31	0.620	0.630	0.580	0.590	0.590	989,700
2024-07-30	0.640	0.640	0.610	0.620	0.620	120,600
2024-07-29	0.670	0.670	0.630	0.630	0.630	103,100
2024-07-26	0.660	0.680	0.650	0.650	0.650	163,300
2024-07-25	0.700	0.700	0.660	0.670	0.670	157,400
2024-07-24	0.740	0.740	0.700	0.710	0.710	76,600
2024-07-23	0.730	0.730	0.720	0.720	0.720	88,100
2024-07-22	0.760	0.760	0.730	0.730	0.730	102,000
2024-07-19	0.770	0.780	0.740	0.750	0.750	91,500
2024-07-18	0.750	0.770	0.750	0.760	0.760	47,000
2024-07-17	0.780	0.780	0.740	0.760	0.760	107,100
2024-07-16	0.770	0.780	0.770	0.770	0.770	97,600
2024-07-15	0.770	0.780	0.750	0.770	0.770	35,500
2024-07-12	0.780	0.820	0.770	0.780	0.780	199,700
2024-07-11	0.760	0.780	0.750	0.780	0.780	37,500
2024-07-10	0.740	0.790	0.730	0.770	0.770	142,700
2024-07-09	0.760	0.760	0.720	0.760	0.760	104,000
2024-07-08	0.770	0.770	0.740	0.740	0.740	15,300
2024-07-05	0.760	0.770	0.750	0.750	0.750	39,300
2024-07-04	0.760	0.780	0.750	0.770	0.770	34,900
2024-07-03	0.750	0.780	0.750	0.770	0.770	63,100
2024-07-02	0.730	0.750	0.720	0.720	0.720	67,700
2024-06-28	0.780	0.800	0.760	0.760	0.760	31,600
2024-06-27	0.760	0.800	0.750	0.790	0.790	103,700
2024-06-26	0.730	0.750	0.730	0.750	0.750	40,400
2024-06-25	0.760	0.760	0.720	0.730	0.730	118,000
2024-06-24	0.810	0.810	0.760	0.770	0.770	49,600
2024-06-21	0.800	0.800	0.790	0.790	0.790	75,700
2024-06-20	0.790	0.830	0.780	0.820	0.820	76,400
2024-06-19	0.790	0.790	0.780	0.790	0.790	14,700
2024-06-18	0.800	0.810	0.780	0.810	0.810	105,200
2024-06-17	0.870	0.870	0.780	0.780	0.780	98,800
2024-06-14	0.820	0.880	0.790	0.880	0.880	82,100
2024-06-13	0.820	0.820	0.790	0.800	0.800	169,000
2024-06-12	0.860	0.870	0.830	0.830	0.830	67,700
2024-06-11	0.890	0.900	0.840	0.840	0.840	127,800
2024-06-10	0.920	0.920	0.890	0.890	0.890	137,600
2024-06-07	0.930	0.940	0.910	0.910	0.910	48,900
2024-06-06	0.920	0.940	0.900	0.930	0.930	81,100
2024-06-05	0.910	0.920	0.890	0.890	0.890	79,600
2024-06-04	0.920	0.920	0.900	0.900	0.900	58,600
2024-06-03	0.960	0.980	0.920	0.920	0.920	80,000
2024-05-31	0.960	0.970	0.920	0.940	0.940	86,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.