American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.810	0.850	0.750	0.850	0.850	2,236,900
2026-01-29	0.860	0.870	0.780	0.840	0.840	629,900
2026-01-28	0.870	0.890	0.830	0.870	0.870	419,900
2026-01-27	0.840	0.890	0.790	0.890	0.890	804,900
2026-01-26	0.850	0.860	0.820	0.820	0.820	327,900
2026-01-23	0.880	0.880	0.830	0.850	0.850	412,100
2026-01-22	0.850	0.910	0.850	0.860	0.860	617,900
2026-01-21	0.840	0.880	0.830	0.850	0.850	233,100
2026-01-20	0.830	0.880	0.810	0.850	0.850	593,800
2026-01-19	0.850	0.870	0.840	0.870	0.870	233,300
2026-01-16	0.900	0.940	0.850	0.880	0.880	524,300
2026-01-15	0.940	0.980	0.850	0.890	0.890	918,200
2026-01-14	0.940	0.950	0.890	0.950	0.950	469,500
2026-01-13	0.910	0.950	0.870	0.950	0.950	794,700
2026-01-12	0.840	0.910	0.820	0.880	0.880	501,600
2026-01-09	0.840	0.900	0.820	0.820	0.820	382,500
2026-01-08	0.880	0.880	0.820	0.840	0.840	548,300
2026-01-07	0.820	0.900	0.820	0.900	0.900	850,400
2026-01-06	0.720	0.820	0.720	0.790	0.790	724,700
2026-01-05	0.700	0.750	0.700	0.720	0.720	483,900
2026-01-02	0.660	0.690	0.630	0.690	0.690	486,600
2025-12-31	0.650	0.650	0.620	0.650	0.650	51,400
2025-12-30	0.650	0.660	0.620	0.640	0.640	642,700
2025-12-29	0.690	0.690	0.650	0.660	0.660	265,100
2025-12-24	0.700	0.700	0.680	0.700	0.700	77,100
2025-12-23	0.690	0.710	0.670	0.700	0.700	149,200
2025-12-22	0.710	0.720	0.670	0.670	0.670	358,600
2025-12-19	0.640	0.720	0.620	0.720	0.720	1,004,500
2025-12-18	0.630	0.650	0.610	0.640	0.640	289,500
2025-12-17	0.640	0.650	0.600	0.600	0.600	285,600
2025-12-16	0.610	0.620	0.590	0.620	0.620	358,100
2025-12-15	0.640	0.650	0.620	0.640	0.640	348,900
2025-12-12	0.650	0.660	0.630	0.640	0.640	516,900
2025-12-11	0.660	0.670	0.630	0.660	0.660	244,800
2025-12-10	0.690	0.700	0.640	0.660	0.660	378,100
2025-12-09	0.650	0.700	0.640	0.700	0.700	227,300
2025-12-08	0.680	0.680	0.630	0.650	0.650	325,100
2025-12-05	0.710	0.720	0.670	0.680	0.680	462,300
2025-12-04	0.770	0.770	0.700	0.720	0.720	783,900
2025-12-03	0.710	0.730	0.690	0.710	0.710	160,300
2025-12-02	0.740	0.740	0.690	0.720	0.720	111,600
2025-12-01	0.740	0.760	0.720	0.720	0.720	337,400
2025-11-28	0.720	0.770	0.720	0.730	0.730	218,400
2025-11-27	0.710	0.740	0.660	0.720	0.720	1,692,400
2025-11-26	0.710	0.750	0.670	0.750	0.750	206,000
2025-11-25	0.670	0.710	0.650	0.710	0.710	282,800
2025-11-24	0.650	0.680	0.640	0.680	0.680	278,600
2025-11-21	0.710	0.710	0.630	0.680	0.680	549,200
2025-11-20	0.800	0.830	0.680	0.680	0.680	775,300
2025-11-19	0.670	0.750	0.670	0.750	0.750	679,000
2025-11-18	0.610	0.650	0.590	0.650	0.650	210,200
2025-11-17	0.610	0.660	0.600	0.630	0.630	593,300
2025-11-14	0.570	0.610	0.570	0.610	0.610	227,400
2025-11-13	0.630	0.640	0.570	0.610	0.610	421,800
2025-11-12	0.620	0.640	0.600	0.630	0.630	142,900
2025-11-11	0.630	0.640	0.600	0.610	0.610	256,000
2025-11-10	0.620	0.660	0.620	0.620	0.620	410,100
2025-11-07	0.580	0.610	0.570	0.600	0.600	299,000
2025-11-06	0.610	0.610	0.580	0.590	0.590	74,500
2025-11-05	0.610	0.630	0.600	0.600	0.600	226,700

← NewerPage 4 of 21 · 1,259 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.