American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.940	0.990	0.940	0.940	0.940	123,000
2024-05-29	0.950	0.980	0.920	0.980	0.980	120,100
2024-05-28	1.000	1.000	0.940	0.970	0.970	191,500
2024-05-27	1.010	1.010	0.970	0.980	0.980	16,800
2024-05-24	0.990	1.000	0.960	1.000	1.000	129,600
2024-05-23	1.000	1.030	0.960	1.000	1.000	176,900
2024-05-22	1.030	1.080	0.970	1.020	1.020	148,700
2024-05-21	1.100	1.160	1.040	1.050	1.050	450,500
2024-05-17	1.000	1.050	0.970	1.050	1.050	398,600
2024-05-16	0.910	0.970	0.900	0.970	0.970	125,500
2024-05-15	0.930	0.930	0.900	0.930	0.930	108,700
2024-05-14	0.890	0.950	0.890	0.930	0.930	114,300
2024-05-13	0.930	0.960	0.910	0.910	0.910	164,300
2024-05-10	0.890	0.960	0.890	0.920	0.920	320,500
2024-05-09	0.840	0.890	0.840	0.860	0.860	140,000
2024-05-08	0.880	0.880	0.840	0.840	0.840	152,000
2024-05-07	0.880	0.880	0.860	0.870	0.870	76,900
2024-05-06	0.930	0.930	0.880	0.900	0.900	55,100
2024-05-03	0.930	0.940	0.890	0.930	0.930	138,400
2024-05-02	0.900	0.940	0.870	0.930	0.930	398,400
2024-05-01	0.830	0.850	0.820	0.850	0.850	99,700
2024-04-30	0.810	0.840	0.810	0.830	0.830	417,400
2024-04-29	0.750	0.800	0.750	0.790	0.790	376,800
2024-04-26	0.740	0.760	0.720	0.720	0.720	155,500
2024-04-25	0.740	0.760	0.720	0.740	0.740	98,300
2024-04-24	0.720	0.760	0.710	0.740	0.740	266,800
2024-04-23	0.660	0.720	0.640	0.720	0.720	458,600
2024-04-22	0.720	0.720	0.660	0.690	0.690	596,000
2024-04-19	0.760	0.760	0.720	0.750	0.750	263,500
2024-04-18	0.800	0.800	0.750	0.780	0.780	225,500
2024-04-17	0.830	0.840	0.800	0.810	0.810	90,600
2024-04-16	0.860	0.860	0.800	0.820	0.820	326,100
2024-04-15	0.930	0.930	0.850	0.880	0.880	323,700
2024-04-12	0.920	0.940	0.910	0.910	0.910	263,500
2024-04-11	0.930	0.940	0.920	0.940	0.940	116,700
2024-04-10	0.950	0.950	0.900	0.940	0.940	223,300
2024-04-09	0.980	0.980	0.950	0.970	0.970	108,300
2024-04-08	0.970	0.990	0.960	0.980	0.980	134,000
2024-04-05	0.980	0.990	0.970	0.990	0.990	83,200
2024-04-04	0.970	0.990	0.960	0.960	0.960	106,100
2024-04-03	0.950	0.980	0.950	0.980	0.980	211,600
2024-04-02	0.940	0.970	0.930	0.960	0.960	248,900
2024-04-01	0.920	0.950	0.910	0.940	0.940	122,900
2024-03-28	0.910	0.940	0.900	0.920	0.920	305,400
2024-03-27	0.920	0.930	0.900	0.900	0.900	439,700
2024-03-26	0.940	0.940	0.910	0.910	0.910	109,900
2024-03-25	0.930	0.950	0.920	0.930	0.930	90,400
2024-03-22	0.920	0.950	0.920	0.950	0.950	129,100
2024-03-21	0.950	0.950	0.930	0.940	0.940	134,300
2024-03-20	0.930	0.980	0.910	0.970	0.970	219,600
2024-03-19	0.950	0.960	0.930	0.930	0.930	130,000
2024-03-18	0.960	0.980	0.940	0.960	0.960	180,000
2024-03-15	1.010	1.010	0.950	0.960	0.960	228,500
2024-03-14	1.030	1.030	0.950	1.000	1.000	656,100
2024-03-13	1.010	1.050	1.010	1.030	1.030	128,100
2024-03-12	1.040	1.040	1.000	1.030	1.030	117,100
2024-03-11	1.080	1.110	1.030	1.040	1.040	69,300
2024-03-08	1.090	1.130	1.040	1.070	1.070	163,600
2024-03-07	1.060	1.130	1.060	1.090	1.090	212,800
2024-03-06	0.970	1.060	0.970	1.060	1.060	178,200

← NewerPage 11 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.