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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.42	0.41	0.41	0.48	0.39	38,200
November 20, 2025	0.46	0.43	0.43	0.53	0.4	533,508
November 19, 2025	0.4	0.46	0.46	0.46	0.4	233,265
November 18, 2025	0.38	0.39	0.39	0.41	0.36	131,918
November 17, 2025	0.38	0.38	0.38	0.41	0.37	122,321
November 14, 2025	0.37	0.37	0.37	0.37	0.34	56,627
November 13, 2025	0.38	0.35	0.35	0.38	0.35	7,850
November 12, 2025	0.38	0.37	0.37	0.38	0.37	7,850
November 11, 2025	0.37	0.4	0.4	0.4	0.37	21,003
November 10, 2025	0.38	0.38	0.38	0.39	0.36	111,300
November 07, 2025	0.36	0.37	0.37	0.38	0.35	52,243
November 06, 2025	0.38	0.35	0.35	0.38	0.35	30,037
November 05, 2025	0.37	0.38	0.38	0.39	0.37	99,171
November 04, 2025	0.4	0.37	0.37	0.41	0.37	91,517
November 03, 2025	0.44	0.41	0.41	0.45	0.38	174,274
October 31, 2025	0.47	0.43	0.43	0.51	0.41	120,827
October 30, 2025	0.47	0.47	0.47	0.47	0.44	206,975
October 29, 2025	0.48	0.46	0.46	0.51	0.46	64,870
October 28, 2025	0.47	0.5	0.5	0.51	0.47	35,644
October 27, 2025	0.52	0.49	0.49	0.52	0.46	177,983
October 24, 2025	0.48	0.5	0.5	0.53	0.48	137,122
October 23, 2025	0.46	0.5	0.5	0.5	0.45	80,925
October 22, 2025	0.5	0.47	0.47	0.52	0.44	218,558
October 21, 2025	0.56	0.49	0.49	0.58	0.48	419,512
October 20, 2025	0.49	0.57	0.57	0.58	0.49	402,402
October 17, 2025	0.51	0.48	0.48	0.53	0.45	582,151
October 16, 2025	0.61	0.52	0.52	0.63	0.51	792,914
October 15, 2025	0.72	0.66	0.66	0.73	0.62	345,910
October 14, 2025	0.78	0.72	0.72	0.78	0.68	483,581
October 13, 2025	0.7	0.78	0.78	0.79	0.7	402,603
October 10, 2025	0.73	0.72	0.72	0.83	0.59	1.31M
October 09, 2025	0.59	0.68	0.68	0.73	0.59	1.08M
October 08, 2025	0.52	0.59	0.59	0.59	0.52	328,494
October 07, 2025	0.48	0.52	0.52	0.55	0.48	378,288
October 06, 2025	0.45	0.47	0.47	0.55	0.42	767,998
October 03, 2025	0.41	0.44	0.44	0.45	0.41	339,215
October 02, 2025	0.44	0.41	0.41	0.45	0.39	352,649
October 01, 2025	0.44	0.44	0.44	0.47	0.42	541,398
September 30, 2025	0.38	0.41	0.41	0.43	0.34	508,838
September 29, 2025	0.43	0.39	0.39	0.43	0.38	208,735
September 26, 2025	0.46	0.43	0.43	0.46	0.36	266,643
September 25, 2025	0.43	0.48	0.48	0.5	0.41	945,681
September 24, 2025	0.35	0.44	0.44	0.44	0.35	903,834
September 23, 2025	0.31	0.35	0.35	0.35	0.29	95,167
September 22, 2025	0.3	0.31	0.31	0.31	0.3	31,854
September 19, 2025	0.3	0.3	0.3	0.31	0.3	20,000
September 18, 2025	0.3	0.3	0.3	0.31	0.3	25,181
September 17, 2025	0.3	0.31	0.31	0.31	0.3	6,503
September 16, 2025	0.29	0.3	0.3	0.3	0.28	79,332
September 15, 2025	0.29	0.3	0.3	0.31	0.28	94,337
September 12, 2025	0.29	0.29	0.29	0.31	0.28	16,567

American Lithium Corp. (5LA1.F) FSX