American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	1.000	1.010	0.970	1.000	1.000	106,200
2024-11-19	0.970	1.030	0.960	0.970	0.970	199,900
2024-11-18	1.000	1.050	0.980	0.980	0.980	231,600
2024-11-15	1.000	1.040	0.990	1.030	1.030	175,400
2024-11-14	1.070	1.070	1.000	1.020	1.020	81,100
2024-11-13	1.020	1.090	0.990	1.040	1.040	235,700
2024-11-12	0.900	1.040	0.890	1.010	1.010	507,000
2024-11-11	0.950	0.960	0.870	0.930	0.930	414,600
2024-11-08	1.020	1.030	0.980	1.000	1.000	79,800
2024-11-07	1.000	1.030	0.990	1.000	1.000	291,900
2024-11-06	1.020	1.020	0.910	0.990	0.990	229,600
2024-11-05	0.970	1.030	0.950	1.030	1.030	151,800
2024-11-04	1.040	1.040	0.950	0.960	0.960	191,700
2024-11-01	1.010	1.050	1.010	1.050	1.050	112,900
2024-10-31	1.080	1.080	1.010	1.010	1.010	174,400
2024-10-30	1.090	1.090	1.040	1.070	1.070	161,400
2024-10-29	1.150	1.150	1.090	1.130	1.130	194,600
2024-10-28	1.130	1.180	1.100	1.130	1.130	192,600
2024-10-25	1.130	1.130	1.070	1.120	1.120	169,400
2024-10-24	1.060	1.140	1.060	1.140	1.140	141,200
2024-10-23	1.140	1.140	1.060	1.120	1.120	107,900
2024-10-22	1.000	1.170	1.000	1.150	1.150	329,000
2024-10-21	1.120	1.120	1.000	1.050	1.050	289,700
2024-10-18	1.210	1.220	1.110	1.110	1.110	179,500
2024-10-17	1.140	1.220	1.140	1.190	1.190	353,100
2024-10-16	1.140	1.140	1.040	1.080	1.080	320,300
2024-10-15	1.320	1.340	1.090	1.130	1.130	1,040,900
2024-10-11	1.190	1.290	1.140	1.280	1.280	1,022,000
2024-10-10	1.000	1.160	1.000	1.060	1.060	986,300
2024-10-09	0.800	0.940	0.800	0.930	0.930	304,300
2024-10-08	0.840	0.850	0.780	0.780	0.780	175,300
2024-10-07	0.760	0.830	0.750	0.830	0.830	486,200
2024-10-04	0.710	0.740	0.710	0.720	0.720	85,900
2024-10-03	0.730	0.730	0.700	0.700	0.700	76,700
2024-10-02	0.750	0.750	0.710	0.730	0.730	70,100
2024-10-01	0.760	0.780	0.750	0.750	0.750	65,700
2024-09-30	0.730	0.800	0.730	0.740	0.740	141,400
2024-09-27	0.870	0.870	0.750	0.750	0.750	262,100
2024-09-26	0.700	0.870	0.700	0.870	0.870	649,300
2024-09-25	0.570	0.670	0.570	0.670	0.670	211,200
2024-09-24	0.570	0.600	0.560	0.560	0.560	194,000
2024-09-23	0.500	0.600	0.500	0.550	0.550	470,500
2024-09-20	0.510	0.510	0.500	0.500	0.500	41,600
2024-09-19	0.520	0.530	0.500	0.500	0.500	38,900
2024-09-18	0.510	0.520	0.510	0.520	0.520	40,600
2024-09-17	0.530	0.530	0.500	0.520	0.520	94,500
2024-09-16	0.520	0.530	0.510	0.530	0.530	45,600
2024-09-13	0.520	0.520	0.500	0.500	0.500	33,000
2024-09-12	0.480	0.530	0.480	0.530	0.530	103,400
2024-09-11	0.470	0.490	0.460	0.470	0.470	146,200
2024-09-10	0.490	0.490	0.440	0.450	0.450	113,400
2024-09-09	0.500	0.500	0.490	0.490	0.490	42,000
2024-09-06	0.520	0.520	0.490	0.490	0.490	21,700
2024-09-05	0.520	0.520	0.510	0.520	0.520	45,200
2024-09-04	0.520	0.530	0.520	0.520	0.520	46,500
2024-09-03	0.500	0.530	0.490	0.510	0.510	141,100
2024-08-30	0.550	0.550	0.480	0.480	0.480	277,100
2024-08-29	0.520	0.550	0.520	0.530	0.530	27,100
2024-08-28	0.570	0.570	0.510	0.520	0.520	82,100
2024-08-27	0.560	0.560	0.530	0.530	0.530	66,800

← NewerPage 9 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.