Skip to main content
American Lithium Corp. (TSXV:LI)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.030 (-4.84%)
Apr 28, 2026, 4:00 PM EST

American Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.590.590.59-4.84%117,940
Apr 27, 20260.590.620.590.620.626.90%114,444
Apr 24, 20260.600.610.580.580.58-3.33%78,226
Apr 23, 20260.610.610.570.600.601.69%158,856
Apr 22, 20260.590.610.590.590.59-68,376
Apr 21, 20260.660.660.590.590.59-10.61%218,848
Apr 20, 20260.630.660.620.660.663.13%248,695
Apr 17, 20260.630.660.620.640.644.92%283,660
Apr 16, 20260.620.640.600.610.61-1.61%135,507
Apr 15, 20260.590.630.570.620.626.90%240,137
Apr 14, 20260.610.610.580.580.58-3.33%62,760
Apr 13, 20260.540.600.540.600.605.26%179,656
Apr 10, 20260.550.580.550.570.57-69,262
Apr 9, 20260.580.580.560.570.57-28,554
Apr 8, 20260.580.590.570.570.575.56%91,704
Apr 7, 20260.560.570.540.540.54-4.42%120,787
Apr 6, 20260.560.580.560.570.57-2.59%6,306
Apr 2, 20260.570.590.550.580.581.75%143,235
Apr 1, 20260.550.570.550.570.571.79%82,297
Mar 31, 20260.510.570.510.560.568.74%189,301
Mar 30, 20260.520.530.510.520.520.98%96,335
Mar 27, 20260.540.540.510.510.51-5.56%295,549
Mar 26, 20260.550.560.540.540.54-1.82%194,056
Mar 25, 20260.550.570.540.550.55-0.90%199,421
Mar 24, 20260.570.570.550.560.560.91%68,768
Mar 23, 20260.550.570.540.550.551.85%165,477
Mar 20, 20260.550.550.530.540.54-1.82%165,010
Mar 19, 20260.540.550.520.550.55-5.98%286,937
Mar 18, 20260.590.590.580.590.59-0.85%136,042
Mar 17, 20260.560.600.540.590.595.36%307,159
Mar 16, 20260.550.560.520.560.561.82%265,383
Mar 13, 20260.590.590.540.550.55-6.78%279,170
Mar 12, 20260.620.620.580.590.59-1.67%195,103
Mar 11, 20260.630.630.600.600.60-4.76%190,526
Mar 10, 20260.610.640.610.630.635.00%166,283
Mar 9, 20260.610.620.590.600.60-6.25%345,964
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