American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.190	3.370	3.140	3.370	3.370	279,200
2023-03-20	3.150	3.170	3.060	3.130	3.130	255,400
2023-03-17	3.170	3.240	3.130	3.200	3.200	337,900
2023-03-16	3.200	3.350	3.100	3.350	3.350	341,600
2023-03-15	3.280	3.290	3.120	3.240	3.240	690,700
2023-03-14	3.320	3.560	3.310	3.370	3.370	772,700
2023-03-13	3.110	3.260	2.960	3.240	3.240	809,700
2023-03-10	3.350	3.420	3.260	3.260	3.260	539,600
2023-03-09	3.600	3.620	3.340	3.400	3.400	678,900
2023-03-08	3.870	3.870	3.650	3.650	3.650	296,900
2023-03-07	3.850	3.940	3.760	3.790	3.790	272,800
2023-03-06	4.050	4.090	3.880	3.930	3.930	340,600
2023-03-03	3.930	4.080	3.920	4.070	4.070	473,300
2023-03-02	3.820	3.970	3.780	3.910	3.910	288,500
2023-03-01	3.890	3.940	3.780	3.900	3.900	376,400
2023-02-28	3.850	3.900	3.760	3.830	3.830	328,700
2023-02-27	3.670	3.900	3.630	3.830	3.830	601,900
2023-02-24	3.650	3.690	3.580	3.590	3.590	695,900
2023-02-23	4.140	4.140	3.660	3.900	3.900	1,172,900
2023-02-22	4.220	4.290	4.080	4.200	4.200	358,300
2023-02-21	4.280	4.310	4.150	4.290	4.290	435,300
2023-02-17	4.140	4.260	4.070	4.230	4.230	344,700
2023-02-16	4.120	4.320	4.100	4.250	4.250	619,300
2023-02-15	4.170	4.210	4.100	4.150	4.150	435,900
2023-02-14	4.250	4.280	4.150	4.230	4.230	544,200
2023-02-13	4.570	4.570	4.340	4.350	4.350	550,500
2023-02-10	4.650	4.650	4.500	4.570	4.570	568,900
2023-02-09	4.800	4.800	4.700	4.740	4.740	475,900
2023-02-08	4.720	4.800	4.670	4.770	4.770	839,200
2023-02-07	4.390	4.710	4.320	4.670	4.670	1,256,000
2023-02-06	4.500	4.500	4.220	4.240	4.240	917,900
2023-02-03	4.620	4.790	4.620	4.670	4.670	804,400
2023-02-02	4.800	4.880	4.690	4.720	4.720	892,000
2023-02-01	4.860	4.900	4.670	4.850	4.850	1,268,000
2023-01-31	4.750	4.810	4.450	4.780	4.780	10,835,600
2023-01-30	4.770	4.810	4.530	4.750	4.750	1,148,000
2023-01-27	4.700	4.810	4.630	4.760	4.760	921,800
2023-01-26	4.850	4.900	4.700	4.740	4.740	1,730,100
2023-01-25	4.800	4.870	4.460	4.750	4.750	2,149,800
2023-01-24	4.280	4.750	4.250	4.730	4.730	1,952,700
2023-01-23	4.130	4.150	4.070	4.080	4.080	282,000
2023-01-20	4.080	4.230	4.070	4.120	4.120	783,300
2023-01-19	4.120	4.120	3.820	4.020	4.020	856,700
2023-01-18	4.350	4.410	4.200	4.230	4.230	684,300
2023-01-17	4.150	4.390	4.140	4.320	4.320	825,800
2023-01-16	4.420	4.460	3.940	4.280	4.280	1,226,900
2023-01-13	4.160	4.390	4.160	4.390	4.390	1,589,000
2023-01-12	4.130	4.180	3.950	4.140	4.140	842,100
2023-01-11	3.990	4.140	3.960	4.110	4.110	1,510,600
2023-01-10	4.100	4.220	3.660	3.930	3.930	1,924,500
2023-01-09	3.440	3.950	3.440	3.930	3.930	1,815,700
2023-01-06	3.200	3.310	3.160	3.310	3.310	1,016,400
2023-01-05	2.970	3.100	2.970	3.100	3.100	1,003,800
2023-01-04	2.810	2.860	2.760	2.810	2.810	183,500
2023-01-03	2.880	2.920	2.790	2.800	2.800	204,200
2022-12-30	2.820	2.830	2.770	2.820	2.820	219,200
2022-12-29	2.880	2.900	2.800	2.850	2.850	351,000
2022-12-28	3.000	3.000	2.790	2.850	2.850	558,800
2022-12-23	3.130	3.150	3.000	3.030	3.030	625,300
2022-12-22	2.850	3.130	2.840	3.120	3.120	1,192,400

← NewerPage 16 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.