American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.460	0.460	0.450	0.450	0.450	169,600
2025-02-14	0.470	0.470	0.460	0.470	0.470	150,600
2025-02-13	0.480	0.480	0.460	0.470	0.470	127,600
2025-02-12	0.480	0.490	0.470	0.470	0.470	197,300
2025-02-11	0.470	0.500	0.470	0.490	0.490	121,400
2025-02-10	0.490	0.490	0.470	0.480	0.480	322,800
2025-02-07	0.490	0.510	0.480	0.490	0.490	174,300
2025-02-06	0.510	0.510	0.500	0.500	0.500	78,500
2025-02-05	0.520	0.530	0.500	0.510	0.510	86,300
2025-02-04	0.500	0.520	0.490	0.510	0.510	153,600
2025-02-03	0.460	0.490	0.460	0.490	0.490	386,600
2025-01-31	0.540	0.570	0.450	0.460	0.460	2,742,400
2025-01-30	0.510	0.560	0.510	0.560	0.560	163,500
2025-01-29	0.530	0.530	0.500	0.520	0.520	157,300
2025-01-28	0.550	0.550	0.510	0.510	0.510	190,600
2025-01-27	0.550	0.570	0.530	0.550	0.550	270,300
2025-01-24	0.590	0.590	0.550	0.550	0.550	81,500
2025-01-23	0.550	0.600	0.550	0.590	0.590	78,600
2025-01-22	0.580	0.580	0.540	0.540	0.540	225,000
2025-01-21	0.550	0.580	0.550	0.580	0.580	184,300
2025-01-20	0.580	0.580	0.560	0.560	0.560	89,000
2025-01-17	0.560	0.590	0.550	0.590	0.590	264,000
2025-01-16	0.570	0.580	0.560	0.570	0.570	22,400
2025-01-15	0.580	0.600	0.560	0.580	0.580	151,200
2025-01-14	0.570	0.600	0.560	0.600	0.600	78,500
2025-01-13	0.620	0.620	0.560	0.590	0.590	190,200
2025-01-10	0.610	0.610	0.590	0.610	0.610	43,100
2025-01-09	0.600	0.610	0.600	0.610	0.610	105,100
2025-01-08	0.630	0.630	0.590	0.610	0.610	161,200
2025-01-07	0.670	0.680	0.600	0.650	0.650	378,900
2025-01-06	0.620	0.660	0.620	0.650	0.650	260,800
2025-01-03	0.590	0.660	0.590	0.610	0.610	706,100
2025-01-02	0.570	0.610	0.560	0.590	0.590	558,700
2024-12-31	0.570	0.570	0.530	0.550	0.550	168,400
2024-12-30	0.600	0.600	0.540	0.540	0.540	567,000
2024-12-27	0.550	0.610	0.550	0.570	0.570	358,400
2024-12-24	0.600	0.600	0.550	0.580	0.580	101,500
2024-12-23	0.540	0.570	0.530	0.570	0.570	317,900
2024-12-20	0.500	0.540	0.500	0.540	0.540	326,800
2024-12-19	0.510	0.520	0.490	0.510	0.510	197,900
2024-12-18	0.500	0.530	0.500	0.530	0.530	295,300
2024-12-17	0.540	0.540	0.500	0.540	0.540	313,800
2024-12-16	0.570	0.570	0.530	0.540	0.540	746,400
2024-12-13	0.590	0.590	0.530	0.580	0.580	731,000
2024-12-12	0.590	0.630	0.570	0.600	0.600	874,800
2024-12-11	0.670	0.680	0.570	0.630	0.630	2,445,300
2024-12-10	0.880	0.940	0.880	0.880	0.880	73,300
2024-12-09	0.820	0.940	0.820	0.890	0.890	466,800
2024-12-06	0.830	0.850	0.800	0.800	0.800	94,700
2024-12-05	0.820	0.870	0.820	0.830	0.830	212,200
2024-12-04	0.840	0.880	0.830	0.840	0.840	201,000
2024-12-03	0.930	0.930	0.880	0.880	0.880	141,000
2024-12-02	0.970	0.970	0.910	0.930	0.930	195,600
2024-11-29	0.950	0.970	0.940	0.960	0.960	35,400
2024-11-28	0.940	0.970	0.940	0.950	0.950	220,000
2024-11-27	0.940	0.970	0.930	0.950	0.950	81,100
2024-11-26	0.940	0.960	0.920	0.920	0.920	58,700
2024-11-25	0.970	0.980	0.940	0.940	0.940	204,100
2024-11-22	1.000	1.000	0.970	0.990	0.990	231,100
2024-11-21	1.040	1.080	0.990	1.020	1.020	435,200

← NewerPage 8 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.