American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.360	0.375	0.355	0.360	0.360	39,252
2026-10-19	0.370	0.370	0.360	0.360	0.360	79,844
2026-10-16	0.370	0.390	0.370	0.380	0.380	73,744
2026-10-15	0.390	0.410	0.370	0.390	0.390	291,900
2026-10-14	0.400	0.410	0.390	0.390	0.390	256,300
2026-10-13	0.400	0.410	0.390	0.400	0.400	103,200
2026-10-09	0.400	0.420	0.400	0.410	0.410	90,200
2026-10-08	0.390	0.410	0.390	0.410	0.410	61,300
2026-10-07	0.400	0.410	0.390	0.400	0.400	102,800
2026-10-06	0.400	0.410	0.390	0.400	0.400	106,500
2026-10-05	0.400	0.420	0.390	0.420	0.420	39,000
2026-10-02	0.390	0.410	0.390	0.400	0.400	45,000
2026-10-01	0.400	0.420	0.390	0.400	0.400	75,800
2026-09-30	0.410	0.420	0.400	0.400	0.400	85,800
2026-09-29	0.410	0.420	0.400	0.410	0.410	91,900
2026-09-28	0.420	0.430	0.390	0.410	0.410	146,700
2026-09-25	0.440	0.440	0.420	0.430	0.430	105,600
2026-09-24	0.450	0.460	0.440	0.440	0.440	41,400
2026-09-23	0.450	0.460	0.440	0.450	0.450	26,400
2026-09-22	0.450	0.450	0.440	0.450	0.450	153,200
2026-09-21	0.450	0.460	0.440	0.450	0.450	50,600
2026-09-18	0.450	0.460	0.450	0.450	0.450	153,900
2026-09-17	0.460	0.460	0.450	0.450	0.450	38,700
2026-09-16	0.460	0.460	0.450	0.450	0.450	28,600
2026-09-15	0.460	0.460	0.440	0.450	0.450	104,000
2026-09-14	0.460	0.460	0.450	0.460	0.460	31,600
2026-09-11	0.470	0.480	0.450	0.450	0.450	273,700
2026-09-10	0.460	0.470	0.460	0.460	0.460	88,400
2026-09-09	0.480	0.480	0.450	0.470	0.470	72,000
2026-09-08	0.470	0.490	0.460	0.470	0.470	145,100
2026-09-04	0.470	0.470	0.460	0.470	0.470	36,400
2026-09-03	0.470	0.470	0.460	0.460	0.460	109,300
2026-09-02	0.480	0.480	0.470	0.480	0.480	67,000
2026-09-01	0.460	0.480	0.460	0.480	0.480	63,500
2026-08-31	0.440	0.460	0.440	0.460	0.460	99,500
2026-08-28	0.490	0.490	0.450	0.460	0.460	195,500
2026-08-27	0.450	0.490	0.450	0.490	0.490	300,600
2026-08-26	0.440	0.450	0.440	0.450	0.450	236,200
2026-08-25	0.440	0.440	0.430	0.440	0.440	36,900
2026-08-24	0.430	0.430	0.420	0.430	0.430	119,500
2026-08-21	0.440	0.450	0.420	0.430	0.430	74,600
2026-08-20	0.420	0.440	0.420	0.430	0.430	15,500
2026-08-19	0.420	0.450	0.420	0.440	0.440	100,400
2026-08-18	0.430	0.430	0.430	0.430	0.430	15,300
2026-08-17	0.430	0.450	0.430	0.450	0.450	129,000
2026-08-14	0.420	0.440	0.420	0.440	0.440	16,200
2026-08-13	0.430	0.440	0.420	0.420	0.420	98,000
2026-08-12	0.420	0.440	0.420	0.430	0.430	51,500
2026-08-11	0.440	0.450	0.420	0.420	0.420	51,800
2026-08-10	0.420	0.430	0.410	0.430	0.430	133,300
2026-08-07	0.410	0.440	0.410	0.440	0.440	98,600
2026-08-06	0.400	0.420	0.390	0.420	0.420	164,300
2026-08-05	0.410	0.410	0.390	0.390	0.390	104,000
2026-08-04	0.400	0.410	0.400	0.410	0.410	136,100
2026-07-31	0.420	0.440	0.370	0.390	0.390	1,545,800
2026-07-30	0.450	0.450	0.430	0.440	0.440	121,300
2026-07-29	0.460	0.460	0.430	0.440	0.440	81,500
2026-07-28	0.460	0.460	0.440	0.450	0.450	61,100
2026-07-27	0.440	0.470	0.440	0.470	0.470	100,200
2026-07-24	0.440	0.450	0.440	0.450	0.450	43,300

Page 1 of 3 · 126 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.