American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.610	0.630	0.600	0.600	0.600	226,700
2025-11-04	0.610	0.660	0.610	0.610	0.610	434,400
2025-11-03	0.680	0.710	0.640	0.660	0.660	485,200
2025-10-31	0.730	0.750	0.670	0.710	0.710	455,400
2025-10-30	0.750	0.760	0.720	0.740	0.740	253,600
2025-10-29	0.800	0.810	0.760	0.760	0.760	134,900
2025-10-28	0.780	0.820	0.770	0.790	0.790	208,400
2025-10-27	0.810	0.810	0.760	0.770	0.770	229,700
2025-10-24	0.790	0.860	0.790	0.830	0.830	347,800
2025-10-23	0.770	0.810	0.750	0.780	0.780	197,000
2025-10-22	0.810	0.810	0.720	0.790	0.790	593,700
2025-10-21	0.900	0.900	0.780	0.810	0.810	800,200
2025-10-20	0.900	0.930	0.830	0.920	0.920	1,067,100
2025-10-17	0.800	0.830	0.760	0.800	0.800	991,600
2025-10-16	0.980	0.980	0.830	0.880	0.880	1,564,800
2025-10-15	1.170	1.170	1.020	1.020	1.020	843,400
2025-10-14	1.200	1.240	1.100	1.170	1.170	1,036,100
2025-10-10	1.230	1.290	0.960	1.170	1.170	3,443,200
2025-10-09	1.040	1.150	1.010	1.130	1.130	2,341,300
2025-10-08	0.870	0.960	0.850	0.950	0.950	1,057,100
2025-10-07	0.890	0.890	0.820	0.830	0.830	778,400
2025-10-06	0.750	0.890	0.740	0.790	0.790	1,323,300
2025-10-03	0.720	0.740	0.680	0.720	0.720	580,800
2025-10-02	0.710	0.710	0.650	0.690	0.690	366,100
2025-10-01	0.730	0.760	0.710	0.740	0.740	673,100
2025-09-30	0.600	0.700	0.600	0.700	0.700	593,800
2025-09-29	0.670	0.670	0.610	0.610	0.610	483,300
2025-09-26	0.700	0.710	0.600	0.690	0.690	1,422,600
2025-09-25	0.770	0.770	0.700	0.750	0.750	1,394,400
2025-09-24	0.650	0.700	0.630	0.690	0.690	1,763,600
2025-09-23	0.490	0.560	0.490	0.560	0.560	507,100
2025-09-22	0.500	0.500	0.500	0.500	0.500	235,500
2025-09-19	0.500	0.500	0.490	0.500	0.500	145,800
2025-09-18	0.500	0.500	0.490	0.490	0.490	203,200
2025-09-17	0.480	0.500	0.480	0.500	0.500	160,700
2025-09-16	0.480	0.500	0.470	0.500	0.500	203,900
2025-09-15	0.490	0.500	0.470	0.470	0.470	335,600
2025-09-12	0.500	0.500	0.470	0.470	0.470	174,200
2025-09-11	0.440	0.510	0.440	0.490	0.490	371,800
2025-09-10	0.450	0.460	0.440	0.440	0.440	110,200
2025-09-09	0.430	0.450	0.410	0.450	0.450	237,500
2025-09-08	0.450	0.450	0.420	0.420	0.420	198,500
2025-09-05	0.470	0.470	0.420	0.440	0.440	492,200
2025-09-04	0.470	0.480	0.460	0.470	0.470	276,900
2025-09-03	0.490	0.500	0.470	0.480	0.480	274,900
2025-09-02	0.530	0.530	0.480	0.490	0.490	890,000
2025-08-29	0.510	0.520	0.480	0.510	0.510	678,800
2025-08-28	0.440	0.500	0.430	0.490	0.490	1,105,700
2025-08-27	0.400	0.430	0.400	0.400	0.400	195,100
2025-08-26	0.440	0.440	0.410	0.410	0.410	140,100
2025-08-25	0.430	0.430	0.420	0.420	0.420	189,500
2025-08-22	0.420	0.420	0.410	0.420	0.420	85,800
2025-08-21	0.420	0.420	0.400	0.410	0.410	84,600
2025-08-20	0.410	0.420	0.410	0.420	0.420	80,900
2025-08-19	0.420	0.420	0.400	0.400	0.400	68,300
2025-08-18	0.420	0.430	0.410	0.420	0.420	56,100
2025-08-15	0.430	0.430	0.410	0.410	0.410	106,500
2025-08-14	0.440	0.440	0.410	0.430	0.430	43,000
2025-08-13	0.420	0.440	0.410	0.440	0.440	93,100
2025-08-12	0.440	0.440	0.420	0.440	0.440	50,300

← NewerPage 5 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.