American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.760	2.770	2.620	2.740	2.740	574,500
2023-06-14	2.940	2.950	2.780	2.780	2.780	390,900
2023-06-13	3.000	3.090	2.840	2.950	2.950	512,700
2023-06-12	2.620	2.970	2.620	2.950	2.950	829,400
2023-06-09	2.620	2.620	2.520	2.560	2.560	154,000
2023-06-08	2.650	2.650	2.580	2.610	2.610	129,300
2023-06-07	2.610	2.680	2.580	2.640	2.640	293,800
2023-06-06	2.640	2.640	2.580	2.600	2.600	161,800
2023-06-05	2.640	2.690	2.600	2.680	2.680	165,300
2023-06-02	2.680	2.700	2.580	2.630	2.630	308,400
2023-06-01	2.500	2.700	2.450	2.670	2.670	297,300
2023-05-31	2.530	2.530	2.420	2.500	2.500	156,300
2023-05-30	2.640	2.640	2.510	2.540	2.540	178,900
2023-05-29	2.660	2.680	2.590	2.650	2.650	122,700
2023-05-26	2.680	2.700	2.650	2.660	2.660	150,900
2023-05-25	2.760	2.770	2.650	2.660	2.660	240,800
2023-05-24	2.800	2.830	2.760	2.780	2.780	106,700
2023-05-23	2.840	2.900	2.810	2.830	2.830	145,300
2023-05-19	2.820	2.820	2.750	2.790	2.790	43,800
2023-05-18	2.810	2.820	2.720	2.820	2.820	162,700
2023-05-17	2.820	2.830	2.750	2.810	2.810	108,300
2023-05-16	2.820	2.820	2.760	2.810	2.810	198,000
2023-05-15	2.900	2.900	2.830	2.860	2.860	116,000
2023-05-12	2.910	2.960	2.840	2.900	2.900	124,300
2023-05-11	3.000	3.080	2.870	2.880	2.880	278,500
2023-05-10	2.800	3.080	2.800	2.980	2.980	508,400
2023-05-09	2.810	2.810	2.740	2.770	2.770	133,900
2023-05-08	2.830	2.870	2.790	2.820	2.820	118,700
2023-05-05	2.790	2.840	2.740	2.800	2.800	88,900
2023-05-04	2.750	2.830	2.740	2.760	2.760	152,600
2023-05-03	2.790	2.890	2.750	2.750	2.750	231,500
2023-05-02	2.880	2.880	2.760	2.790	2.790	149,400
2023-05-01	2.900	2.920	2.860	2.890	2.890	102,900
2023-04-28	2.740	2.900	2.730	2.900	2.900	603,300
2023-04-27	2.770	2.890	2.710	2.800	2.800	337,100
2023-04-26	2.860	2.860	2.740	2.790	2.790	239,700
2023-04-25	2.850	2.900	2.800	2.890	2.890	254,000
2023-04-24	2.900	2.940	2.830	2.850	2.850	171,600
2023-04-21	2.950	2.950	2.880	2.930	2.930	294,800
2023-04-20	3.040	3.040	2.920	3.000	3.000	157,600
2023-04-19	3.010	3.050	2.920	3.010	3.010	265,400
2023-04-18	3.060	3.080	3.010	3.070	3.070	163,500
2023-04-17	3.080	3.120	2.980	3.080	3.080	276,700
2023-04-14	3.330	3.330	3.110	3.150	3.150	196,000
2023-04-13	3.240	3.330	3.210	3.330	3.330	306,000
2023-04-12	3.180	3.250	3.110	3.180	3.180	502,100
2023-04-11	2.710	3.030	2.710	2.980	2.980	394,200
2023-04-10	2.660	2.810	2.640	2.760	2.760	143,600
2023-04-06	2.680	2.720	2.610	2.710	2.710	224,000
2023-04-05	2.760	2.760	2.610	2.730	2.730	432,700
2023-04-04	2.990	2.990	2.750	2.840	2.840	607,900
2023-04-03	3.090	3.090	2.940	2.960	2.960	410,900
2023-03-31	3.130	3.130	2.990	3.130	3.130	216,500
2023-03-30	3.200	3.210	3.050	3.090	3.090	287,700
2023-03-29	3.230	3.280	3.130	3.180	3.180	552,200
2023-03-28	3.200	3.330	3.140	3.250	3.250	291,100
2023-03-27	3.250	3.250	3.130	3.200	3.200	241,500
2023-03-24	3.130	3.260	3.100	3.250	3.250	356,700
2023-03-23	3.230	3.280	3.160	3.220	3.220	243,500
2023-03-22	3.370	3.370	3.160	3.160	3.160	263,100

← NewerPage 15 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.