American Lithium Corp. (LI.V) TSXV

0.41

+0(+0.00%)

Updated at August 18 03:01PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.43	0.41	0.41	0.43	0.41	106,493
August 14, 2025	0.44	0.43	0.43	0.44	0.41	43,000
August 13, 2025	0.42	0.44	0.44	0.44	0.41	93,148
August 12, 2025	0.44	0.44	0.44	0.44	0.42	50,345
August 11, 2025	0.41	0.41	0.41	0.44	0.41	246,225
August 08, 2025	0.41	0.4	0.4	0.41	0.39	41,700
August 07, 2025	0.39	0.39	0.39	0.4	0.39	34,700
August 06, 2025	0.39	0.41	0.41	0.41	0.39	51,100
August 05, 2025	0.4	0.39	0.39	0.4	0.38	149,802
August 01, 2025	0.4	0.39	0.39	0.4	0.38	110,002
July 31, 2025	0.38	0.41	0.41	0.43	0.38	921,300
July 30, 2025	0.39	0.38	0.38	0.4	0.38	151,304
July 29, 2025	0.42	0.42	0.42	0.42	0.38	172,028
July 28, 2025	0.43	0.41	0.41	0.44	0.41	166,900
July 25, 2025	0.43	0.45	0.45	0.45	0.42	167,501
July 24, 2025	0.42	0.43	0.43	0.44	0.42	534,500
July 23, 2025	0.42	0.42	0.42	0.42	0.4	171,830
July 22, 2025	0.41	0.41	0.41	0.41	0.39	113,049
July 21, 2025	0.41	0.41	0.41	0.43	0.4	247,504
July 18, 2025	0.43	0.41	0.41	0.46	0.4	652,200
July 17, 2025	0.37	0.4	0.4	0.43	0.37	914,000
July 16, 2025	0.37	0.37	0.37	0.37	0.36	185,700
July 15, 2025	0.37	0.37	0.37	0.37	0.36	101,006
July 14, 2025	0.37	0.37	0.37	0.37	0.36	167,700
July 11, 2025	0.37	0.36	0.36	0.37	0.35	246,941
July 10, 2025	0.35	0.38	0.38	0.39	0.35	628,500
July 09, 2025	0.34	0.34	0.34	0.35	0.34	49,105
July 08, 2025	0.34	0.35	0.35	0.35	0.34	136,000
July 07, 2025	0.34	0.35	0.35	0.35	0.34	218,800
July 04, 2025	0.34	0.35	0.35	0.35	0.34	122,000
July 03, 2025	0.35	0.35	0.35	0.35	0.35	123,011
July 02, 2025	0.34	0.35	0.35	0.35	0.33	290,825
June 30, 2025	0.34	0.33	0.33	0.34	0.33	226,900
June 27, 2025	0.34	0.34	0.34	0.35	0.34	78,400
June 26, 2025	0.35	0.35	0.35	0.35	0.34	80,625
June 25, 2025	0.34	0.34	0.34	0.35	0.34	18,046
June 24, 2025	0.33	0.34	0.34	0.35	0.33	173,000
June 23, 2025	0.34	0.33	0.33	0.35	0.33	180,300
June 20, 2025	0.36	0.35	0.35	0.36	0.33	125,200
June 19, 2025	0.35	0.35	0.35	0.35	0.34	14,700
June 18, 2025	0.35	0.35	0.35	0.36	0.35	113,300
June 17, 2025	0.35	0.35	0.35	0.35	0.35	55,700
June 16, 2025	0.34	0.35	0.35	0.35	0.34	12,601
June 13, 2025	0.35	0.34	0.34	0.35	0.34	209,629
June 12, 2025	0.36	0.35	0.35	0.36	0.35	42,928
June 11, 2025	0.36	0.35	0.35	0.36	0.35	74,100
June 10, 2025	0.35	0.36	0.36	0.37	0.35	62,300
June 09, 2025	0.36	0.36	0.36	0.37	0.36	86,626
June 06, 2025	0.37	0.35	0.35	0.37	0.35	15,300
June 05, 2025	0.39	0.35	0.35	0.41	0.35	468,149
June 04, 2025	0.36	0.37	0.37	0.38	0.36	54,800
June 03, 2025	0.36	0.37	0.37	0.37	0.36	126,318
June 02, 2025	0.35	0.36	0.36	0.36	0.35	140,400
May 30, 2025	0.35	0.34	0.34	0.35	0.34	37,423
May 29, 2025	0.36	0.35	0.35	0.36	0.35	120,432
May 28, 2025	0.36	0.35	0.35	0.37	0.35	156,500
May 27, 2025	0.36	0.35	0.35	0.37	0.34	220,218
May 26, 2025	0.35	0.36	0.36	0.36	0.35	12,800
May 23, 2025	0.34	0.35	0.35	0.36	0.34	132,100
May 22, 2025	0.35	0.34	0.34	0.35	0.34	60,502