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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.67	0.61	0.61	0.67	0.61	483,341
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

American Lithium Corp. (LI.V) TSXV