American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.970	1.060	0.970	1.060	1.060	178,200
2024-03-05	1.000	1.010	0.960	0.980	0.980	237,900
2024-03-04	1.130	1.140	1.010	1.030	1.030	328,700
2024-03-01	1.010	1.130	0.980	1.100	1.100	599,800
2024-02-29	0.960	1.000	0.940	0.970	0.970	224,300
2024-02-28	0.950	0.960	0.920	0.940	0.940	203,800
2024-02-27	0.920	0.950	0.900	0.950	0.950	221,400
2024-02-26	0.920	0.970	0.920	0.920	0.920	103,600
2024-02-23	0.940	0.980	0.900	0.930	0.930	243,100
2024-02-22	1.010	1.020	0.950	0.950	0.950	260,900
2024-02-21	1.020	1.020	0.990	0.990	0.990	95,700
2024-02-20	1.070	1.070	1.010	1.030	1.030	237,200
2024-02-16	0.990	1.060	0.980	1.040	1.040	203,900
2024-02-15	0.990	0.990	0.970	0.970	0.970	30,700
2024-02-14	0.990	0.990	0.960	0.990	0.990	137,800
2024-02-13	1.000	1.010	0.960	0.960	0.960	244,500
2024-02-12	1.050	1.080	1.000	1.010	1.010	300,700
2024-02-09	0.990	1.050	0.970	1.050	1.050	350,400
2024-02-08	0.980	0.980	0.950	0.980	0.980	195,300
2024-02-07	1.020	1.020	0.970	0.980	0.980	205,700
2024-02-06	0.950	1.040	0.950	1.020	1.020	675,600
2024-02-05	1.090	1.090	0.940	0.980	0.980	933,300
2024-02-02	1.170	1.180	1.100	1.130	1.130	243,600
2024-02-01	1.200	1.240	1.180	1.180	1.180	195,400
2024-01-31	1.330	1.330	1.170	1.170	1.170	970,500
2024-01-30	1.300	1.330	1.300	1.310	1.310	121,900
2024-01-29	1.280	1.350	1.220	1.340	1.340	263,100
2024-01-26	1.310	1.330	1.270	1.280	1.280	237,400
2024-01-25	1.370	1.370	1.310	1.330	1.330	171,300
2024-01-24	1.420	1.420	1.340	1.390	1.390	130,500
2024-01-23	1.390	1.410	1.390	1.410	1.410	171,500
2024-01-22	1.390	1.410	1.370	1.400	1.400	213,200
2024-01-19	1.400	1.400	1.380	1.400	1.400	387,200
2024-01-18	1.490	1.500	1.420	1.440	1.440	224,300
2024-01-17	1.500	1.510	1.470	1.480	1.480	198,300
2024-01-16	1.580	1.580	1.500	1.530	1.530	210,600
2024-01-15	1.570	1.570	1.520	1.560	1.560	153,200
2024-01-12	1.540	1.600	1.530	1.560	1.560	246,300
2024-01-11	1.570	1.590	1.520	1.540	1.540	162,700
2024-01-10	1.590	1.650	1.550	1.560	1.560	431,100
2024-01-09	1.500	1.530	1.470	1.510	1.510	241,300
2024-01-08	1.520	1.540	1.470	1.520	1.520	192,500
2024-01-05	1.520	1.630	1.520	1.550	1.550	309,700
2024-01-04	1.520	1.530	1.500	1.520	1.520	141,100
2024-01-03	1.540	1.560	1.510	1.540	1.540	147,800
2024-01-02	1.490	1.570	1.480	1.540	1.540	240,300
2023-12-29	1.490	1.500	1.430	1.450	1.450	377,200
2023-12-28	1.540	1.550	1.490	1.500	1.500	514,900
2023-12-27	1.560	1.580	1.510	1.540	1.540	268,800
2023-12-22	1.590	1.620	1.560	1.600	1.600	194,700
2023-12-21	1.610	1.640	1.600	1.640	1.640	137,800
2023-12-20	1.650	1.680	1.610	1.610	1.610	176,600
2023-12-19	1.640	1.680	1.610	1.660	1.660	119,300
2023-12-18	1.700	1.700	1.620	1.640	1.640	175,800
2023-12-15	1.600	1.710	1.550	1.650	1.650	472,200
2023-12-14	1.520	1.560	1.480	1.540	1.540	232,900
2023-12-13	1.490	1.510	1.460	1.500	1.500	87,200
2023-12-12	1.480	1.520	1.470	1.490	1.490	139,800
2023-12-11	1.520	1.520	1.470	1.480	1.480	138,700
2023-12-08	1.500	1.550	1.470	1.540	1.540	144,700

← NewerPage 12 of 21 · 1,256 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.