American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.030	2.030	1.940	2.000	2.000	165,600
2023-09-11	2.020	2.060	1.970	2.060	2.060	182,700
2023-09-08	2.140	2.150	1.950	1.970	1.970	156,700
2023-09-07	1.950	2.130	1.900	2.130	2.130	363,200
2023-09-06	2.090	2.090	1.910	1.920	1.920	519,800
2023-09-05	2.310	2.360	2.050	2.160	2.160	643,600
2023-09-01	2.180	2.290	2.120	2.250	2.250	340,700
2023-08-31	2.130	2.200	2.070	2.160	2.160	389,600
2023-08-30	2.180	2.180	2.060	2.100	2.100	233,700
2023-08-29	1.910	2.200	1.860	2.140	2.140	1,211,700
2023-08-28	1.640	1.900	1.640	1.870	1.870	694,400
2023-08-25	1.680	1.680	1.610	1.640	1.640	119,100
2023-08-24	1.730	1.730	1.630	1.660	1.660	258,000
2023-08-23	1.690	1.740	1.670	1.700	1.700	238,700
2023-08-22	1.730	1.740	1.650	1.690	1.690	296,400
2023-08-21	1.700	1.730	1.670	1.730	1.730	254,300
2023-08-18	1.650	1.690	1.630	1.680	1.680	134,300
2023-08-17	1.690	1.690	1.630	1.650	1.650	174,600
2023-08-16	1.720	1.750	1.670	1.690	1.690	420,500
2023-08-15	1.670	1.760	1.630	1.720	1.720	207,500
2023-08-14	1.710	1.760	1.610	1.680	1.680	427,400
2023-08-11	1.700	1.780	1.550	1.770	1.770	1,306,300
2023-08-10	1.890	1.890	1.760	1.810	1.810	767,700
2023-08-09	2.030	2.030	1.910	1.910	1.910	417,000
2023-08-08	2.300	2.300	1.980	2.050	2.050	691,000
2023-08-04	2.330	2.380	2.300	2.320	2.320	114,400
2023-08-03	2.360	2.360	2.280	2.330	2.330	113,200
2023-08-02	2.450	2.450	2.310	2.360	2.360	228,900
2023-08-01	2.480	2.540	2.460	2.460	2.460	146,700
2023-07-31	2.500	2.550	2.470	2.540	2.540	316,500
2023-07-28	2.530	2.550	2.470	2.550	2.550	129,700
2023-07-27	2.560	2.600	2.450	2.490	2.490	298,800
2023-07-26	2.590	2.630	2.570	2.580	2.580	118,200
2023-07-25	2.600	2.600	2.570	2.580	2.580	132,200
2023-07-24	2.650	2.690	2.570	2.620	2.620	120,700
2023-07-21	2.660	2.700	2.610	2.670	2.670	253,600
2023-07-20	2.650	2.670	2.630	2.670	2.670	110,400
2023-07-19	2.700	2.700	2.670	2.700	2.700	97,800
2023-07-18	2.700	2.730	2.670	2.730	2.730	104,700
2023-07-17	2.690	2.720	2.670	2.710	2.710	87,700
2023-07-14	2.790	2.790	2.670	2.680	2.680	172,600
2023-07-13	2.720	2.850	2.720	2.840	2.840	207,400
2023-07-12	2.620	2.740	2.620	2.720	2.720	235,100
2023-07-11	2.630	2.640	2.580	2.610	2.610	197,600
2023-07-10	2.630	2.670	2.620	2.620	2.620	95,100
2023-07-07	2.600	2.680	2.590	2.660	2.660	159,500
2023-07-06	2.650	2.650	2.580	2.610	2.610	211,000
2023-07-05	2.700	2.700	2.650	2.700	2.700	125,200
2023-07-04	2.650	2.710	2.640	2.710	2.710	154,700
2023-06-30	2.650	2.690	2.610	2.660	2.660	258,800
2023-06-29	2.680	2.700	2.610	2.620	2.620	162,100
2023-06-28	2.650	2.710	2.650	2.700	2.700	142,100
2023-06-27	2.600	2.760	2.550	2.710	2.710	458,200
2023-06-26	2.680	2.770	2.650	2.650	2.650	123,500
2023-06-23	2.750	2.750	2.660	2.680	2.680	154,900
2023-06-22	2.800	2.800	2.740	2.770	2.770	176,000
2023-06-21	2.930	2.930	2.760	2.880	2.880	249,600
2023-06-20	2.820	2.950	2.760	2.910	2.910	334,100
2023-06-19	2.800	2.860	2.760	2.800	2.800	59,700
2023-06-16	2.730	2.850	2.670	2.820	2.820	320,400

← NewerPage 14 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.