Skip to main content
American Lithium Corp. (AMLIF)
OTCMKTS · Delayed Price · Currency is USD
0.461
+0.001 (0.24%)
Mar 6, 2026, 12:41 PM EST

American Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.500.500.460.460.46-8.00%233,693
Mar 4, 20260.480.500.480.500.502.06%89,476
Mar 3, 20260.490.510.480.490.49-3.62%63,214
Mar 2, 20260.490.540.490.510.51-2.23%47,518
Feb 27, 20260.510.540.500.520.52-2.16%103,507
Feb 26, 20260.540.540.510.530.53-0.69%64,979
Feb 25, 20260.520.560.500.540.543.92%87,997
Feb 24, 20260.510.520.490.520.522.39%78,779
Feb 23, 20260.520.520.490.500.50-0.02%114,682
Feb 20, 20260.500.520.500.500.500.08%49,068
Feb 19, 20260.500.520.500.500.500.54%54,860
Feb 18, 20260.510.520.500.500.50-1.96%85,652
Feb 17, 20260.490.540.490.510.51-4.44%86,466
Feb 13, 20260.540.540.510.530.532.52%48,286
Feb 12, 20260.550.550.510.520.52-5.96%55,256
Feb 11, 20260.530.570.530.550.55-2.14%50,085
Feb 10, 20260.560.580.550.570.571.02%111,897
Feb 9, 20260.500.560.500.560.568.82%102,942
Feb 6, 20260.490.540.490.510.51-1.23%343,234
Feb 5, 20260.580.580.510.520.52-11.15%207,095
Feb 4, 20260.600.620.560.590.59-1.96%113,276
Feb 3, 20260.570.630.570.600.601.03%216,717
Feb 2, 20260.580.610.560.590.59-2.58%300,512
Jan 30, 20260.580.610.560.610.61-0.72%171,947
Jan 29, 20260.600.650.590.610.61-7.02%209,770
Jan 28, 20260.650.660.620.660.662.24%234,094
Jan 27, 20260.620.640.580.640.646.75%370,517
Jan 26, 20260.630.650.580.600.60-2.87%285,141
Jan 23, 20260.630.640.600.620.620.16%224,684
Jan 22, 20260.630.650.620.620.620.36%186,696
Jan 21, 20260.650.650.570.620.621.06%103,309
Jan 20, 20260.560.640.560.610.61-2.35%316,765
Jan 16, 20260.650.680.620.630.63-3.01%213,577
Jan 15, 20260.670.700.620.650.65-5.78%346,181
Jan 14, 20260.680.690.640.690.692.24%197,047
Jan 13, 20260.620.680.620.670.675.20%314,588
Jan 12, 20260.570.650.570.640.647.06%266,055
Jan 9, 20260.600.650.590.590.59-1.26%164,826
Jan 8, 20260.640.640.600.600.60-5.04%153,467
Jan 7, 20260.570.640.570.630.6310.69%429,070
Jan 6, 20260.520.590.490.570.577.14%409,987
Jan 5, 20260.490.540.480.540.548.48%336,223
Jan 2, 20260.450.500.450.490.494.94%303,072
Dec 31, 20250.450.470.450.470.471.16%166,728
Dec 30, 20250.470.480.450.460.46-3.75%254,653
Dec 29, 20250.470.500.470.480.48-3.46%274,090
Dec 26, 20250.450.500.450.500.50-0.54%81,663
Dec 24, 20250.510.510.490.500.50-0.85%26,515
Dec 23, 20250.500.510.470.510.515.10%153,892
Dec 22, 20250.490.520.480.480.48-5.41%127,970
Dec 19, 20250.440.510.440.510.5111.60%100,563
Dec 18, 20250.430.470.430.460.46-0.65%197,783
Dec 17, 20250.440.470.440.460.464.45%189,489
Dec 16, 20250.450.460.420.440.44-3.70%131,603
Dec 15, 20250.460.470.440.460.46-3.09%105,978
Dec 12, 20250.440.500.440.470.472.59%67,769
Dec 11, 20250.450.480.450.460.46-2.13%116,981
Dec 10, 20250.510.510.470.470.47-2.75%89,561
Dec 9, 20250.460.500.460.480.484.38%53,655
Dec 8, 20250.460.490.450.460.46-5.55%83,116
Dec 5, 20250.480.520.480.490.49-3.88%180,158
Dec 4, 20250.550.570.500.510.51-70,993
Dec 3, 20250.480.530.480.510.51-0.37%157,854
Dec 2, 20250.500.510.480.510.51-1.56%112,924
Dec 1, 20250.530.560.510.520.52-5.23%180,611
Nov 28, 20250.530.550.480.550.555.52%64,256
Nov 26, 20250.470.520.470.520.526.86%103,497
Nov 25, 20250.430.510.430.490.494.06%374,179
Nov 24, 20250.430.480.430.470.47-2.58%149,632
Nov 21, 20250.480.500.440.480.48-1.44%189,526
Nov 20, 20250.500.600.480.490.49-8.17%368,152
Nov 19, 20250.450.530.450.530.5314.81%378,461
Nov 18, 20250.420.460.420.460.467.14%207,376
Nov 17, 20250.410.460.410.430.430.37%333,990
Nov 14, 20250.400.440.400.430.43-2.41%69,466
Nov 13, 20250.440.460.410.440.44-0.77%273,357
Nov 12, 20250.470.470.430.440.44-2.18%209,290
Nov 11, 20250.480.480.430.450.450.93%231,517
Nov 10, 20250.470.470.440.450.454.08%150,920
Nov 7, 20250.400.430.400.430.434.00%189,538
Nov 6, 20250.410.460.400.420.42-3.49%53,523
Nov 5, 20250.410.460.410.430.43-2.27%65,524
Nov 4, 20250.460.470.440.440.44-4.35%333,145
Nov 3, 20250.460.510.460.460.46-11.57%281,096
Oct 31, 20250.530.530.470.520.52-1.42%524,302
Oct 30, 20250.550.570.520.530.53-4.05%107,539
Oct 29, 20250.560.580.550.550.55-2.67%90,314
Oct 28, 20250.550.590.550.570.571.95%149,217
Oct 27, 20250.610.620.550.550.55-8.08%197,153
Oct 24, 20250.590.610.560.600.606.97%189,621
Oct 23, 20250.540.570.520.560.566.36%199,602
Oct 22, 20250.580.600.530.530.53-6.19%328,998
Oct 21, 20250.640.680.560.570.57-14.45%505,861
Oct 20, 20250.600.680.600.660.6615.45%483,384
Oct 17, 20250.580.600.540.570.57-9.49%309,903
Oct 16, 20250.710.740.600.630.63-13.35%1,171,390
Oct 15, 20250.850.850.730.730.73-11.05%551,868
Oct 14, 20250.900.900.790.820.82-8.89%656,019
Oct 13, 20250.770.910.750.900.909.97%447,595
Oct 10, 20250.860.910.700.820.820.34%1,162,157