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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.7	0.69	0.69	0.71	0.6	1.42M
September 25, 2025	0.77	0.75	0.75	0.77	0.7	1.39M
September 24, 2025	0.65	0.69	0.69	0.7	0.63	1.76M
September 23, 2025	0.49	0.56	0.56	0.56	0.49	507,100
September 22, 2025	0.5	0.5	0.5	0.5	0.5	235,500
September 19, 2025	0.5	0.5	0.5	0.5	0.49	145,805
September 18, 2025	0.5	0.49	0.49	0.5	0.49	203,203
September 17, 2025	0.48	0.5	0.5	0.5	0.48	160,704
September 16, 2025	0.48	0.5	0.5	0.5	0.47	203,901
September 15, 2025	0.49	0.47	0.47	0.5	0.47	335,600
September 12, 2025	0.5	0.47	0.47	0.5	0.47	174,210
September 11, 2025	0.44	0.49	0.49	0.51	0.44	371,815
September 10, 2025	0.45	0.44	0.44	0.46	0.44	110,200
September 09, 2025	0.43	0.45	0.45	0.45	0.41	237,500
September 08, 2025	0.45	0.42	0.42	0.45	0.42	198,517
September 05, 2025	0.47	0.44	0.44	0.47	0.42	492,200
September 04, 2025	0.47	0.47	0.47	0.48	0.46	276,926
September 03, 2025	0.49	0.48	0.48	0.5	0.47	274,933
September 02, 2025	0.53	0.49	0.49	0.53	0.48	890,019
August 29, 2025	0.51	0.51	0.51	0.52	0.48	678,800
August 28, 2025	0.44	0.49	0.49	0.5	0.43	1.11M
August 27, 2025	0.4	0.4	0.4	0.43	0.4	195,100
August 26, 2025	0.44	0.41	0.41	0.44	0.41	140,119
August 25, 2025	0.43	0.42	0.42	0.43	0.42	189,543
August 22, 2025	0.42	0.42	0.42	0.42	0.41	85,836
August 21, 2025	0.42	0.41	0.41	0.42	0.4	84,600
August 20, 2025	0.41	0.42	0.42	0.42	0.41	80,900
August 19, 2025	0.42	0.4	0.4	0.42	0.4	68,343
August 18, 2025	0.42	0.42	0.42	0.43	0.41	56,100
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

American Lithium Corp. (LI.V) TSXV