American Lithium Corp. - 5LA1.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.42	0.42	0.42	0.42	28,803
February 19, 2026	0.42	0.42	0.42	0.42	0.42	24,475
February 18, 2026	0.43	0.43	0.43	0.44	0.42	18,094
February 17, 2026	0.44	0.46	0.46	0.46	0.43	19,000
February 16, 2026	0.43	0.43	0.43	0.43	0.43	5,205
February 13, 2026	0.43	0.44	0.44	0.46	0.43	11,294
February 12, 2026	0.46	0.45	0.45	0.47	0.43	8,952
February 11, 2026	0.47	0.46	0.46	0.49	0.46	24,158
February 10, 2026	0.46	0.47	0.47	0.47	0.46	23,135
February 09, 2026	0.43	0.48	0.48	0.48	0.43	40,864
February 06, 2026	0.42	0.42	0.43	0.43	0.41	118,462
February 05, 2026	0.48	0.44	0.44	0.48	0.43	124,153
February 04, 2026	0.5	0.48	0.48	0.51	0.47	33,500
February 03, 2026	0.49	0.51	0.51	0.53	0.49	100,972
February 02, 2026	0.5	0.51	0.51	0.52	0.47	119,553
January 30, 2026	0.52	0.49	0.49	0.52	0.46	195,876
January 29, 2026	0.52	0.52	0.52	0.54	0.49	104,399
January 28, 2026	0.53	0.55	0.55	0.55	0.5	103,016
January 27, 2026	0.51	0.53	0.53	0.54	0.48	78,014
January 26, 2026	0.53	0.51	0.51	0.57	0.5	157,334
January 23, 2026	0.52	0.53	0.53	0.56	0.51	122,658
January 22, 2026	0.52	0.54	0.54	0.56	0.52	81,040
January 21, 2026	0.52	0.55	0.55	0.55	0.51	77,042
January 20, 2026	0.53	0.52	0.52	0.54	0.48	230,745
January 19, 2026	0.52	0.53	0.53	0.54	0.51	79,217
January 16, 2026	0.54	0.55	0.55	0.57	0.51	3,100
January 15, 2026	0.58	0.54	0.54	0.6	0.53	106,324
January 14, 2026	0.58	0.58	0.58	0.59	0.55	12,800
January 13, 2026	0.54	0.58	0.58	0.59	0.54	187,834
January 12, 2026	0.51	0.55	0.55	0.56	0.51	58,090
January 09, 2026	0.5	0.51	0.51	0.56	0.5	93,670
January 08, 2026	0.56	0.52	0.52	0.56	0.51	114,750
January 07, 2026	0.5	0.54	0.54	0.55	0.5	222,767
January 06, 2026	0.45	0.48	0.48	0.52	0.45	134,403
January 05, 2026	0.4	0.46	0.46	0.47	0.4	175,707
January 02, 2026	0.4	0.42	0.42	0.42	0.39	26,101
December 30, 2025	0.4	0.4	0.4	0.41	0.4	39,614
December 29, 2025	0.43	0.41	0.41	0.44	0.4	118,051
December 23, 2025	0.41	0.44	0.44	0.44	0.41	40,585
December 22, 2025	0.45	0.42	0.42	0.45	0.4	110,804
December 19, 2025	0.39	0.44	0.44	0.44	0.38	102,110
December 18, 2025	0.38	0.4	0.4	0.41	0.38	307,941
December 17, 2025	0.38	0.39	0.39	0.41	0.37	189,345
December 16, 2025	0.39	0.38	0.38	0.39	0.37	90,454
December 15, 2025	0.4	0.4	0.4	0.41	0.38	49,365
December 12, 2025	0.4	0.39	0.42	0.4	0.39	31,000
December 11, 2025	0.41	0.41	0.41	0.42	0.4	50,156
December 10, 2025	0.44	0.41	0.41	0.44	0.4	49,571
December 09, 2025	0.41	0.43	0.43	0.43	0.39	66,339
December 08, 2025	0.42	0.4	0.4	0.43	0.39	144,848
December 05, 2025	0.43	0.42	0.42	0.43	0.42	129,506
December 04, 2025	0.44	0.44	0.44	0.51	0.43	258,637
December 03, 2025	0.43	0.44	0.44	0.44	0.43	54,600
December 02, 2025	0.43	0.43	0.43	0.43	0.43	111,258
December 01, 2025	0.44	0.44	0.44	0.47	0.44	35,106
November 28, 2025	0.45	0.47	0.47	0.48	0.44	37,183
November 27, 2025	0.46	0.44	0.44	0.46	0.4	70,702
November 26, 2025	0.42	0.44	0.44	0.46	0.42	34,501
November 25, 2025	0.41	0.42	0.42	0.43	0.4	34,655
November 24, 2025	0.42	0.42	0.42	0.45	0.39	63,801

American Lithium Corp. (5LA1.F) FSX