Skip to main content
American Lithium Corp. (TSXV:LI)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
-0.040 (-5.56%)
At close: Dec 5, 2025

American Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.720.670.680.68-5.56%462,331
Dec 4, 20250.770.770.700.720.721.41%783,948
Dec 3, 20250.710.730.690.710.71-1.39%160,304
Dec 2, 20250.740.740.690.720.72-111,555
Dec 1, 20250.740.760.720.720.72-1.37%337,436
Nov 28, 20250.720.770.720.730.731.39%218,424
Nov 27, 20250.710.740.660.720.72-4.00%1,692,404
Nov 26, 20250.710.750.670.750.755.63%206,025
Nov 25, 20250.670.710.650.710.714.41%282,778
Nov 24, 20250.650.680.640.680.68-278,612
Nov 21, 20250.710.710.630.680.68-549,214
Nov 20, 20250.800.830.680.680.68-9.33%775,333
Nov 19, 20250.670.750.670.750.7515.38%678,950
Nov 18, 20250.610.650.590.650.653.17%210,214
Nov 17, 20250.610.660.600.630.633.28%593,282
Nov 14, 20250.570.610.570.610.61-227,445
Nov 13, 20250.630.640.570.610.61-3.17%421,825
Nov 12, 20250.620.640.600.630.633.28%142,877
Nov 11, 20250.630.640.600.610.61-1.61%255,955
Nov 10, 20250.620.660.620.620.623.33%410,103
Nov 7, 20250.580.610.570.600.601.69%298,978
Nov 6, 20250.610.610.580.590.59-1.67%74,531
Nov 5, 20250.610.630.600.600.60-1.64%226,685
Nov 4, 20250.610.660.610.610.61-7.58%434,431
Nov 3, 20250.680.710.640.660.66-7.04%485,157
Oct 31, 20250.730.750.670.710.71-4.05%455,433
Oct 30, 20250.750.760.720.740.74-2.63%253,595
Oct 29, 20250.800.810.760.760.76-3.80%134,902
Oct 28, 20250.780.820.770.790.792.60%208,390
Oct 27, 20250.810.810.760.770.77-7.23%229,719
Oct 24, 20250.790.860.790.830.836.41%347,801
Oct 23, 20250.770.810.750.780.78-1.27%196,977
Oct 22, 20250.810.810.720.790.79-2.47%593,696
Oct 21, 20250.900.900.780.810.81-11.96%800,159
Oct 20, 20250.900.930.830.920.9215.00%1,067,110
Oct 17, 20250.800.830.760.800.80-9.09%991,626
Oct 16, 20250.980.980.830.880.88-13.73%1,564,805
Oct 15, 20251.171.171.021.021.02-12.82%843,386
Oct 14, 20251.201.241.101.171.17-1,036,086
Oct 10, 20251.231.290.961.171.173.54%3,443,245
Oct 9, 20251.041.151.011.131.1318.95%2,341,299
Oct 8, 20250.870.960.850.950.9514.46%1,057,111
Oct 7, 20250.890.890.820.830.835.06%778,353
Oct 6, 20250.750.890.740.790.799.72%1,323,259
Oct 3, 20250.720.740.680.720.724.35%580,834
Oct 2, 20250.710.710.650.690.69-6.76%366,107
Oct 1, 20250.730.760.710.740.745.71%673,141
Sep 30, 20250.600.700.600.700.7014.75%593,812
Sep 29, 20250.670.670.610.610.61-11.59%483,341
Sep 26, 20250.700.710.600.690.69-8.00%1,422,612
Sep 25, 20250.770.770.700.750.758.70%1,394,396
Sep 24, 20250.650.700.630.690.6923.21%1,763,647
Sep 23, 20250.490.560.490.560.5612.00%507,078
Sep 22, 20250.500.500.500.500.501.01%235,498
Sep 19, 20250.500.500.490.500.501.02%145,805
Sep 18, 20250.500.500.490.490.49-2.00%203,203
Sep 17, 20250.480.500.480.500.501.01%160,704
Sep 16, 20250.480.500.470.500.505.32%203,901
Sep 15, 20250.490.500.470.470.47-335,581
Sep 12, 20250.500.500.470.470.47-3.09%174,210
Sep 11, 20250.440.510.440.490.4911.49%371,815
Sep 10, 20250.450.460.440.440.44-3.33%110,167
Sep 9, 20250.430.450.410.450.457.14%237,451
Sep 8, 20250.450.450.420.420.42-3.45%198,517
Sep 5, 20250.470.470.420.440.44-7.45%492,160
Sep 4, 20250.470.480.460.470.47-2.08%276,926
Sep 3, 20250.490.500.470.480.48-2.04%274,933
Sep 2, 20250.530.530.480.490.49-3.92%890,019
Aug 29, 20250.510.520.480.510.515.15%678,757
Aug 28, 20250.440.500.430.490.4921.25%1,105,683
Aug 27, 20250.400.430.400.400.40-2.44%195,064
Aug 26, 20250.440.440.410.410.41-2.38%140,119
Aug 25, 20250.430.430.420.420.42-189,543
Aug 22, 20250.420.420.410.420.423.70%85,836
Aug 21, 20250.420.420.400.410.41-2.41%84,580
Aug 20, 20250.410.420.410.420.423.75%80,862
Aug 19, 20250.420.420.400.400.40-3.61%68,343
Aug 18, 20250.420.430.410.420.421.22%56,086
Aug 15, 20250.430.430.410.410.41-3.53%106,493
Aug 14, 20250.440.440.410.430.43-2.30%42,985
Aug 13, 20250.420.440.410.440.44-93,148
Aug 12, 20250.440.440.420.440.446.10%50,345
Aug 11, 20250.410.440.410.410.412.50%246,225
Aug 8, 20250.410.410.390.400.402.56%41,698
Aug 7, 20250.390.400.390.390.39-3.70%34,681
Aug 6, 20250.390.410.390.410.413.85%51,087
Aug 5, 20250.400.400.380.390.391.30%149,802
Aug 1, 20250.400.400.380.390.39-4.94%110,002
Jul 31, 20250.380.430.380.410.416.58%921,261
Jul 30, 20250.390.400.380.380.38-8.43%151,304
Jul 29, 20250.420.420.380.420.421.22%172,028
Jul 28, 20250.430.440.410.410.41-8.89%166,852
Jul 25, 20250.430.450.420.450.454.65%167,501
Jul 24, 20250.420.440.420.430.433.61%534,469
Jul 23, 20250.420.420.400.420.421.22%171,830
Jul 22, 20250.410.410.390.410.411.23%113,049
Jul 21, 20250.410.430.400.410.41-1.22%247,504
Jul 18, 20250.430.460.400.410.412.50%652,157
Jul 17, 20250.370.430.370.400.408.11%913,971
Jul 16, 20250.370.370.360.370.371.37%185,661