American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.850	3.130	2.840	3.120	3.120	1,192,400
2022-12-21	2.710	2.850	2.710	2.730	2.730	205,400
2022-12-20	2.830	2.840	2.680	2.690	2.690	307,000
2022-12-19	3.150	3.180	2.830	2.870	2.870	644,900
2022-12-16	3.100	3.160	3.010	3.130	3.130	1,211,500
2022-12-15	2.890	2.950	2.840	2.940	2.940	983,700
2022-12-14	2.840	2.880	2.590	2.760	2.760	793,500
2022-12-13	2.750	2.860	2.690	2.730	2.730	832,900
2022-12-12	2.550	2.570	2.460	2.560	2.560	625,800
2022-12-09	2.860	2.870	2.520	2.650	2.650	986,200
2022-12-08	2.540	2.840	2.540	2.790	2.790	1,544,100
2022-12-07	2.330	2.390	2.280	2.340	2.340	888,100
2022-12-06	2.060	2.280	2.000	2.260	2.260	682,400
2022-12-05	2.050	2.080	2.030	2.050	2.050	263,000
2022-12-02	1.990	2.090	1.930	2.050	2.050	343,300
2022-12-01	1.970	2.030	1.970	2.010	2.010	388,100
2022-11-30	1.900	1.980	1.860	1.950	1.950	422,100
2022-11-29	1.940	1.950	1.900	1.900	1.900	269,600
2022-11-28	1.970	2.000	1.930	1.970	1.970	115,400
2022-11-25	2.010	2.040	1.980	1.980	1.980	283,000
2022-11-24	2.010	2.040	2.010	2.040	2.040	81,000
2022-11-23	2.000	2.030	1.930	2.010	2.010	271,300
2022-11-22	2.000	2.070	1.970	2.040	2.040	235,200
2022-11-21	2.070	2.080	2.000	2.000	2.000	157,800
2022-11-18	2.050	2.110	2.050	2.080	2.080	122,400
2022-11-17	2.080	2.080	2.030	2.030	2.030	230,600
2022-11-16	2.100	2.140	2.080	2.080	2.080	110,200
2022-11-15	2.300	2.300	2.090	2.100	2.100	462,100
2022-11-14	2.290	2.320	2.200	2.260	2.260	321,500
2022-11-11	2.130	2.250	2.100	2.230	2.230	287,200
2022-11-10	2.130	2.250	2.110	2.130	2.130	424,400
2022-11-09	2.130	2.130	2.070	2.100	2.100	174,100
2022-11-08	2.110	2.170	2.090	2.140	2.140	190,800
2022-11-07	2.090	2.130	2.030	2.120	2.120	268,900
2022-11-04	2.100	2.110	2.030	2.050	2.050	176,800
2022-11-03	2.010	2.090	2.000	2.050	2.050	194,500
2022-11-02	2.100	2.110	2.000	2.030	2.030	307,100
2022-11-01	2.150	2.230	2.030	2.030	2.030	274,400
2022-10-31	1.930	2.100	1.910	2.090	2.090	316,800
2022-10-28	1.950	1.960	1.910	1.940	1.940	201,100
2022-10-27	1.980	1.980	1.900	1.920	1.920	336,600
2022-10-26	1.940	2.010	1.940	1.950	1.950	209,600
2022-10-25	1.930	2.010	1.900	1.970	1.970	247,600
2022-10-24	1.950	1.950	1.890	1.940	1.940	199,600
2022-10-21	1.970	1.970	1.920	1.960	1.960	243,600
2022-10-20	2.060	2.070	1.940	1.970	1.970	233,200
2022-10-19	1.950	2.080	1.950	2.060	2.060	227,500
2022-10-18	2.070	2.070	1.940	1.950	1.950	182,600
2022-10-17	1.970	2.000	1.940	1.960	1.960	181,200
2022-10-14	1.930	1.960	1.890	1.910	1.910	209,200
2022-10-13	1.900	1.950	1.870	1.900	1.900	596,800
2022-10-12	2.020	2.020	1.970	1.980	1.980	165,900
2022-10-11	2.060	2.060	1.970	1.970	1.970	320,900
2022-10-07	2.190	2.190	2.070	2.140	2.140	403,500
2022-10-06	2.250	2.300	2.230	2.230	2.230	235,200
2022-10-05	2.250	2.320	2.150	2.310	2.310	375,600
2022-10-04	2.220	2.280	2.210	2.240	2.240	361,300
2022-10-03	2.110	2.150	2.070	2.150	2.150	220,500
2022-09-30	1.950	2.140	1.950	2.040	2.040	339,400
2022-09-29	2.030	2.040	1.940	1.990	1.990	235,800

← NewerPage 17 of 22 · 1,261 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.