Skip to main content
American Lithium Corp. (TSXV:LI)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
-0.040 (-6.25%)
Mar 9, 2026, 4:00 PM EST

American Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.610.620.590.60--6.25%320,158
Mar 6, 20260.630.640.620.640.64-1.54%85,538
Mar 5, 20260.680.680.630.650.65-2.99%239,650
Mar 4, 20260.670.680.660.670.671.52%65,928
Mar 3, 20260.690.690.650.660.66-5.71%321,540
Mar 2, 20260.700.720.680.700.70-1.41%249,699
Feb 27, 20260.720.730.690.710.71-2.74%200,418
Feb 26, 20260.730.740.710.730.73-1.35%180,309
Feb 25, 20260.730.750.720.740.744.23%355,121
Feb 24, 20260.700.720.690.710.712.90%280,764
Feb 23, 20260.690.700.680.690.69-2.82%65,893
Feb 20, 20260.720.720.690.710.712.16%132,959
Feb 19, 20260.700.710.690.700.70-0.71%118,269
Feb 18, 20260.690.700.680.700.702.94%141,570
Feb 17, 20260.700.710.680.680.68-6.85%167,690
Feb 13, 20260.730.740.710.730.734.29%96,263
Feb 12, 20260.740.750.700.700.70-6.67%209,723
Feb 11, 20260.760.760.740.750.75-2.60%46,710
Feb 10, 20260.750.770.740.770.772.67%181,339
Feb 9, 20260.720.770.720.750.757.14%328,621
Feb 6, 20260.710.720.690.700.70-1.41%581,461
Feb 5, 20260.760.760.700.710.71-11.25%613,363
Feb 4, 20260.830.840.770.800.80-3.61%340,738
Feb 3, 20260.830.850.810.830.833.75%476,873
Feb 2, 20260.800.840.790.800.80-5.88%383,443
Jan 30, 20260.810.850.750.850.851.19%2,236,921
Jan 29, 20260.860.870.780.840.84-3.45%629,914
Jan 28, 20260.870.890.830.870.87-2.25%419,948
Jan 27, 20260.840.890.790.890.898.54%804,902
Jan 26, 20260.850.860.820.820.82-3.53%327,903
Jan 23, 20260.880.880.830.850.85-1.16%412,061
Jan 22, 20260.850.910.850.860.861.18%617,919
Jan 21, 20260.840.880.830.850.85-233,085
Jan 20, 20260.830.880.810.850.85-2.30%593,774
Jan 19, 20260.850.870.840.870.87-1.14%233,320
Jan 16, 20260.900.940.850.880.88-1.12%524,252
Jan 15, 20260.940.980.850.890.89-6.32%918,207
Jan 14, 20260.940.950.890.950.95-469,512
Jan 13, 20260.910.950.870.950.957.95%794,652
Jan 12, 20260.840.910.820.880.887.32%501,553
Jan 9, 20260.840.900.820.820.82-2.38%382,522
Jan 8, 20260.880.880.820.840.84-6.67%548,280
Jan 7, 20260.820.900.820.900.9013.92%850,402
Jan 6, 20260.720.820.720.790.799.72%724,745
Jan 5, 20260.700.750.700.720.724.35%483,910
Jan 2, 20260.660.690.630.690.696.15%486,633
Dec 31, 20250.650.650.620.650.651.56%51,406
Dec 30, 20250.650.660.620.640.64-3.03%642,722
Dec 29, 20250.690.690.650.660.66-5.71%265,142
Dec 24, 20250.700.700.680.700.70-77,074
Dec 23, 20250.690.710.670.700.704.48%149,193
Dec 22, 20250.710.720.670.670.67-6.94%358,643
Dec 19, 20250.640.720.620.720.7212.50%1,004,533
Dec 18, 20250.630.650.610.640.646.67%289,487
Dec 17, 20250.640.650.600.600.60-3.23%285,563
Dec 16, 20250.610.620.590.620.62-3.13%358,085
Dec 15, 20250.640.650.620.640.64-348,874
Dec 12, 20250.650.660.630.640.64-3.03%516,926
Dec 11, 20250.660.670.630.660.660.76%244,771
Dec 10, 20250.690.700.640.660.66-6.43%378,060
Dec 9, 20250.650.700.640.700.707.69%227,261
Dec 8, 20250.680.680.630.650.65-4.41%325,093
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