American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.510	1.540	1.500	1.520	1.520	93,800
2023-12-05	1.560	1.580	1.490	1.560	1.560	131,100
2023-12-04	1.550	1.620	1.550	1.620	1.620	153,300
2023-12-01	1.510	1.610	1.490	1.580	1.580	162,000
2023-11-30	1.500	1.540	1.480	1.530	1.530	83,000
2023-11-29	1.500	1.510	1.490	1.510	1.510	92,400
2023-11-28	1.540	1.540	1.490	1.510	1.510	199,500
2023-11-27	1.530	1.530	1.500	1.510	1.510	91,600
2023-11-24	1.570	1.580	1.540	1.560	1.560	60,600
2023-11-23	1.520	1.580	1.520	1.520	1.520	54,900
2023-11-22	1.590	1.590	1.530	1.540	1.540	63,900
2023-11-21	1.610	1.620	1.550	1.570	1.570	102,100
2023-11-20	1.620	1.650	1.590	1.620	1.620	87,300
2023-11-17	1.570	1.620	1.560	1.610	1.610	186,700
2023-11-16	1.630	1.700	1.580	1.610	1.610	137,200
2023-11-15	1.650	1.740	1.630	1.640	1.640	317,500
2023-11-14	1.690	1.710	1.560	1.610	1.610	229,300
2023-11-13	1.520	1.730	1.480	1.720	1.720	283,500
2023-11-10	1.510	1.510	1.460	1.500	1.500	146,400
2023-11-09	1.510	1.530	1.500	1.500	1.500	118,000
2023-11-08	1.620	1.620	1.460	1.480	1.480	400,200
2023-11-07	1.570	1.620	1.520	1.620	1.620	79,000
2023-11-06	1.680	1.680	1.590	1.620	1.620	223,900
2023-11-03	1.700	1.720	1.680	1.690	1.690	110,900
2023-11-02	1.770	1.770	1.650	1.660	1.660	131,600
2023-11-01	1.740	1.760	1.590	1.730	1.730	290,700
2023-10-31	1.500	1.740	1.470	1.680	1.680	353,100
2023-10-30	1.520	1.520	1.450	1.450	1.450	153,400
2023-10-27	1.520	1.520	1.450	1.480	1.480	100,500
2023-10-26	1.490	1.520	1.460	1.500	1.500	67,400
2023-10-25	1.520	1.540	1.480	1.480	1.480	111,900
2023-10-24	1.460	1.540	1.390	1.520	1.520	155,000
2023-10-23	1.510	1.520	1.440	1.460	1.460	216,300
2023-10-20	1.530	1.580	1.480	1.550	1.550	255,500
2023-10-19	1.650	1.660	1.550	1.570	1.570	269,400
2023-10-18	1.680	1.690	1.650	1.650	1.650	209,300
2023-10-17	1.710	1.710	1.660	1.670	1.670	121,100
2023-10-16	1.690	1.740	1.670	1.710	1.710	126,700
2023-10-13	1.750	1.750	1.670	1.670	1.670	176,900
2023-10-12	1.790	1.810	1.720	1.720	1.720	125,500
2023-10-11	1.830	1.830	1.770	1.790	1.790	86,500
2023-10-10	1.800	1.840	1.790	1.820	1.820	117,800
2023-10-06	1.780	1.850	1.760	1.840	1.840	125,600
2023-10-05	1.830	1.830	1.770	1.780	1.780	68,400
2023-10-04	1.880	1.880	1.780	1.820	1.820	255,100
2023-10-03	1.880	1.900	1.860	1.890	1.890	59,000
2023-10-02	1.960	1.960	1.840	1.900	1.900	95,500
2023-09-29	1.970	1.970	1.910	1.960	1.960	57,500
2023-09-28	1.890	1.990	1.870	1.970	1.970	221,300
2023-09-27	1.930	1.930	1.840	1.910	1.910	126,200
2023-09-26	1.860	1.920	1.860	1.910	1.910	141,200
2023-09-25	1.910	1.910	1.850	1.900	1.900	128,500
2023-09-22	1.900	1.940	1.860	1.910	1.910	129,400
2023-09-21	1.890	1.890	1.790	1.840	1.840	201,900
2023-09-20	1.990	1.990	1.900	1.900	1.900	116,900
2023-09-19	2.020	2.020	1.930	1.980	1.980	144,900
2023-09-18	2.150	2.150	1.990	2.040	2.040	191,500
2023-09-15	2.140	2.200	2.070	2.130	2.130	178,300
2023-09-14	2.030	2.140	2.020	2.140	2.140	297,400
2023-09-13	2.000	2.010	1.940	2.010	2.010	109,200

← NewerPage 13 of 21 · 1,260 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.