American Lithium Corp. (FRA:5LA1)
Germany
· Delayed Price · Currency is EUR 0.443
+0.004 (1.00%)
At close: Dec 4, 2025
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.43 | 0.51 | 0.43 | 0.44 | 0.44 | 1.00% | 70,010 |
| Dec 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.00% | 5,000 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.14% | 2 |
| Dec 1, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -7.18% | 35,106 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 12.71% | 16,576 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 1.60% | 10,413 |
| Nov 26, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | 0.41 | 4.82% | 6,249 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.80% | 2,270 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 0.69% | 9,050 |
| Nov 21, 2025 | 0.41 | 0.46 | 0.41 | 0.41 | 0.41 | 1.80% | 38,200 |
| Nov 20, 2025 | 0.46 | 0.52 | 0.40 | 0.40 | 0.40 | -11.93% | 90,000 |
| Nov 19, 2025 | 0.39 | 0.46 | 0.39 | 0.45 | 0.45 | 19.90% | 32,652 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -5.30% | 5,389 |
| Nov 17, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 11.11% | 26,200 |
| Nov 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.80% | 6,000 |
| Nov 13, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.32% | 649 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.34% | 7,850 |
| Nov 11, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 4.33% | 2,270 |
| Nov 10, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 1.72% | 111,300 |
| Nov 7, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.59% | 2,753 |
| Nov 6, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.72% | 4,680 |
| Nov 5, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -3.43% | 26,004 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.33 | 0.37 | 0.37 | -6.14% | 34,192 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -11.69% | 30,602 |
| Oct 31, 2025 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | - | 35,348 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.47% | 9,200 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -1.23% | 3 |
| Oct 28, 2025 | 0.47 | 0.51 | 0.46 | 0.47 | 0.47 | 2.08% | 16,502 |
| Oct 27, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -7.52% | 35,644 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 7.67% | 14,140 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.19% | - |
| Oct 22, 2025 | 0.49 | 0.53 | 0.45 | 0.47 | 0.47 | -11.32% | 35,167 |
| Oct 21, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -1.85% | 42,550 |
| Oct 20, 2025 | 0.49 | 0.58 | 0.49 | 0.54 | 0.54 | 8.00% | 56,520 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | -4.94% | 68,801 |
| Oct 16, 2025 | 0.64 | 0.64 | 0.52 | 0.53 | 0.53 | -15.97% | 296,100 |
| Oct 15, 2025 | 0.73 | 0.74 | 0.63 | 0.63 | 0.63 | -12.57% | 108,227 |
| Oct 14, 2025 | 0.77 | 0.77 | 0.68 | 0.72 | 0.72 | -9.02% | 89,658 |
| Oct 13, 2025 | 0.73 | 0.79 | 0.70 | 0.79 | 0.79 | 17.46% | 152,298 |
| Oct 10, 2025 | 0.79 | 0.81 | 0.60 | 0.67 | 0.67 | -5.63% | 654,161 |
| Oct 9, 2025 | 0.57 | 0.71 | 0.57 | 0.71 | 0.71 | 24.56% | 375,500 |
| Oct 8, 2025 | 0.52 | 0.60 | 0.52 | 0.57 | 0.57 | 15.43% | 49,000 |
| Oct 7, 2025 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | 5.60% | 91,166 |
| Oct 6, 2025 | 0.44 | 0.52 | 0.43 | 0.47 | 0.47 | 11.23% | 103,789 |
| Oct 3, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 2.04% | 32,450 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -8.40% | 33,070 |
| Oct 1, 2025 | 0.44 | 0.48 | 0.42 | 0.45 | 0.45 | 15.99% | 92,275 |
| Sep 30, 2025 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 2.05% | 21,800 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -9.61% | 158,034 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | -11.72% | 72,103 |
| Sep 25, 2025 | 0.44 | 0.52 | 0.43 | 0.48 | 0.48 | 19.05% | 367,821 |
| Sep 24, 2025 | 0.35 | 0.44 | 0.35 | 0.40 | 0.40 | 22.62% | 187,770 |
| Sep 23, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 12.02% | 59,900 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.14% | 1,521 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.14% | - |
| Sep 18, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 3.48% | 20,000 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 2.10% | 100 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.75% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.21% | 1,200 |
| Sep 12, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 2.39% | 4,449 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 6.97% | 800 |
| Sep 10, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | 1.10% | 2,060 |
| Sep 9, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -9.50% | 8,350 |
| Sep 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.51% | 2,500 |
| Sep 5, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -4.14% | 5,867 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.55% | 6,000 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.10% | - |
| Sep 2, 2025 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -12.75% | 14,670 |
| Sep 1, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 11.40% | 25,000 |
| Aug 29, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | - | 7,600 |
| Aug 28, 2025 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 12.53% | 19,200 |
| Aug 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.47% | 1,500 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.20% | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.49% | 302 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.97% | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.15% | 22,125 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.70% | 6,305 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.12% | 1,000 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.71% | 5,400 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -3.56% | 24,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.30% | - |
| Aug 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.89% | 2,004 |
| Aug 12, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 0.88% | 18,100 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.42% | 27,550 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 6.66% | 30,336 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.27% | 9,000 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.70% | 25,200 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.83% | 5,000 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.92% | 4,560 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,379 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.08% | 55,405 |
| Jul 29, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 44,846 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.48% | 18,251 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.05% | 1,950 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 8.27% | 165,851 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.48% | - |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.23% | - |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.78% | 7,100 |
| Jul 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.92% | 5,000 |