American Lithium Corp. - LI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.69	0.7	0.7	0.71	0.67	149,200
December 22, 2025	0.71	0.67	0.67	0.72	0.67	358,643
December 19, 2025	0.64	0.72	0.72	0.72	0.62	1M
December 18, 2025	0.63	0.64	0.64	0.65	0.61	289,500
December 17, 2025	0.64	0.6	0.6	0.65	0.6	285,600
December 16, 2025	0.61	0.62	0.62	0.62	0.59	358,100
December 15, 2025	0.64	0.64	0.64	0.65	0.62	348,900
December 12, 2025	0.65	0.64	0.64	0.66	0.63	516,926
December 11, 2025	0.66	0.66	0.66	0.67	0.63	244,800
December 10, 2025	0.69	0.66	0.66	0.7	0.64	378,100
December 09, 2025	0.65	0.7	0.7	0.7	0.64	227,300
December 08, 2025	0.68	0.65	0.65	0.68	0.63	325,100
December 05, 2025	0.71	0.68	0.68	0.72	0.67	462,331
December 04, 2025	0.77	0.72	0.72	0.77	0.7	783,948
December 03, 2025	0.71	0.71	0.71	0.73	0.69	160,304
December 02, 2025	0.74	0.72	0.72	0.74	0.69	111,600
December 01, 2025	0.74	0.72	0.72	0.76	0.72	337,436
November 28, 2025	0.72	0.73	0.73	0.77	0.72	218,424
November 27, 2025	0.71	0.72	0.72	0.74	0.66	1.69M
November 26, 2025	0.71	0.75	0.75	0.75	0.67	206,025
November 25, 2025	0.67	0.71	0.71	0.71	0.65	282,800
November 24, 2025	0.65	0.68	0.68	0.68	0.64	278,612
November 21, 2025	0.71	0.68	0.68	0.71	0.63	549,214
November 20, 2025	0.8	0.68	0.68	0.83	0.68	775,333
November 19, 2025	0.67	0.75	0.75	0.75	0.67	679,000
November 18, 2025	0.61	0.65	0.65	0.65	0.59	210,214
November 17, 2025	0.61	0.63	0.63	0.66	0.6	593,300
November 14, 2025	0.57	0.61	0.61	0.61	0.57	227,445
November 13, 2025	0.63	0.61	0.61	0.64	0.57	421,825
November 12, 2025	0.62	0.63	0.63	0.64	0.6	142,900
November 11, 2025	0.63	0.61	0.61	0.64	0.6	256,000
November 10, 2025	0.62	0.62	0.62	0.66	0.62	410,103
November 07, 2025	0.58	0.6	0.6	0.61	0.57	299,000
November 06, 2025	0.61	0.59	0.59	0.61	0.58	74,531
November 05, 2025	0.61	0.6	0.6	0.63	0.6	226,700
November 04, 2025	0.61	0.61	0.61	0.66	0.61	434,431
November 03, 2025	0.68	0.66	0.66	0.71	0.64	485,200
October 31, 2025	0.73	0.71	0.71	0.75	0.67	455,433
October 30, 2025	0.75	0.74	0.74	0.76	0.72	253,675
October 29, 2025	0.8	0.76	0.76	0.81	0.76	134,902
October 28, 2025	0.78	0.79	0.79	0.82	0.77	208,400
October 27, 2025	0.81	0.77	0.77	0.81	0.76	229,719
October 24, 2025	0.79	0.83	0.83	0.86	0.79	347,801
October 23, 2025	0.77	0.78	0.78	0.81	0.75	197,000
October 22, 2025	0.81	0.79	0.79	0.81	0.72	593,700
October 21, 2025	0.9	0.81	0.81	0.9	0.78	800,200
October 20, 2025	0.9	0.92	0.92	0.93	0.83	1.07M
October 17, 2025	0.8	0.8	0.8	0.83	0.76	991,626
October 16, 2025	0.98	0.88	0.88	0.98	0.83	1.56M
October 15, 2025	1.17	1.02	1.02	1.17	1.02	843,400
October 14, 2025	1.2	1.17	1.17	1.24	1.1	1.04M
October 10, 2025	1.23	1.17	1.17	1.29	0.96	3.44M
October 09, 2025	1.04	1.13	1.13	1.15	1.01	2.34M
October 08, 2025	0.87	0.95	0.95	0.96	0.85	1.06M
October 07, 2025	0.89	0.83	0.83	0.89	0.82	778,400
October 06, 2025	0.75	0.79	0.79	0.89	0.74	1.32M
October 03, 2025	0.72	0.72	0.72	0.74	0.68	580,834
October 02, 2025	0.71	0.69	0.69	0.71	0.65	366,107
October 01, 2025	0.73	0.74	0.74	0.76	0.71	673,141
September 30, 2025	0.6	0.7	0.7	0.7	0.6	593,812

American Lithium Corp. (LI.V) TSXV