American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.610	0.610	0.590	0.590	0.590	117,900
2026-04-27	0.590	0.620	0.590	0.620	0.620	114,400
2026-04-24	0.600	0.610	0.580	0.580	0.580	78,200
2026-04-23	0.610	0.610	0.570	0.600	0.600	158,900
2026-04-22	0.590	0.610	0.590	0.590	0.590	68,400
2026-04-21	0.660	0.660	0.590	0.590	0.590	218,800
2026-04-20	0.630	0.660	0.620	0.660	0.660	248,700
2026-04-17	0.630	0.660	0.620	0.640	0.640	283,700
2026-04-16	0.620	0.640	0.600	0.610	0.610	135,500
2026-04-15	0.590	0.630	0.570	0.620	0.620	240,100
2026-04-14	0.610	0.610	0.580	0.580	0.580	62,800
2026-04-13	0.540	0.600	0.540	0.600	0.600	179,700
2026-04-10	0.550	0.580	0.550	0.570	0.570	69,300
2026-04-09	0.580	0.580	0.560	0.570	0.570	28,600
2026-04-08	0.580	0.590	0.570	0.570	0.570	91,700
2026-04-07	0.560	0.570	0.540	0.540	0.540	120,800
2026-04-06	0.560	0.580	0.560	0.570	0.570	6,300
2026-04-02	0.570	0.590	0.550	0.580	0.580	143,200
2026-04-01	0.550	0.570	0.550	0.570	0.570	82,300
2026-03-31	0.510	0.570	0.510	0.560	0.560	189,300
2026-03-30	0.520	0.530	0.510	0.520	0.520	96,300
2026-03-27	0.540	0.540	0.510	0.510	0.510	295,500
2026-03-26	0.550	0.560	0.540	0.540	0.540	194,100
2026-03-25	0.550	0.570	0.540	0.550	0.550	199,400
2026-03-24	0.570	0.570	0.550	0.560	0.560	68,800
2026-03-23	0.550	0.570	0.540	0.550	0.550	165,500
2026-03-20	0.550	0.550	0.530	0.540	0.540	165,000
2026-03-19	0.540	0.550	0.520	0.550	0.550	286,900
2026-03-18	0.590	0.590	0.580	0.590	0.590	136,000
2026-03-17	0.560	0.600	0.540	0.590	0.590	307,200
2026-03-16	0.550	0.560	0.520	0.560	0.560	265,400
2026-03-13	0.590	0.590	0.540	0.550	0.550	279,170
2026-03-12	0.620	0.620	0.580	0.590	0.590	195,100
2026-03-11	0.630	0.630	0.600	0.600	0.600	190,500
2026-03-10	0.610	0.640	0.610	0.630	0.630	166,283
2026-03-09	0.610	0.620	0.590	0.600	0.600	345,964
2026-03-06	0.630	0.640	0.620	0.640	0.640	85,500
2026-03-05	0.680	0.680	0.630	0.650	0.650	239,700
2026-03-04	0.670	0.680	0.660	0.670	0.670	65,900
2026-03-03	0.690	0.690	0.650	0.660	0.660	321,500
2026-03-02	0.700	0.720	0.680	0.700	0.700	249,700
2026-02-27	0.720	0.730	0.690	0.710	0.710	200,400
2026-02-26	0.730	0.740	0.710	0.730	0.730	180,300
2026-02-25	0.730	0.750	0.720	0.740	0.740	355,100
2026-02-24	0.700	0.720	0.690	0.710	0.710	280,800
2026-02-23	0.690	0.700	0.680	0.690	0.690	65,900
2026-02-20	0.720	0.720	0.690	0.710	0.710	133,000
2026-02-19	0.700	0.710	0.690	0.700	0.700	118,300
2026-02-18	0.690	0.700	0.680	0.700	0.700	141,600
2026-02-17	0.700	0.710	0.680	0.680	0.680	167,700
2026-02-13	0.730	0.740	0.710	0.730	0.730	96,300
2026-02-12	0.740	0.750	0.700	0.700	0.700	209,700
2026-02-11	0.760	0.760	0.740	0.750	0.750	46,700
2026-02-10	0.750	0.770	0.740	0.770	0.770	181,300
2026-02-09	0.720	0.770	0.720	0.750	0.750	328,600
2026-02-06	0.710	0.720	0.690	0.700	0.700	581,500
2026-02-05	0.760	0.760	0.700	0.710	0.710	613,400
2026-02-04	0.830	0.840	0.770	0.800	0.800	340,700
2026-02-03	0.830	0.850	0.810	0.830	0.830	476,900
2026-02-02	0.800	0.840	0.790	0.800	0.800	383,400

← NewerPage 3 of 21 · 1,255 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.