American Lithium Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.000	2.080	1.970	2.080	2.080	185,600
2022-09-27	2.010	2.110	1.950	2.030	2.030	351,200
2022-09-26	1.820	1.950	1.790	1.870	1.870	396,600
2022-09-23	1.860	1.870	1.770	1.800	1.800	460,600
2022-09-22	2.020	2.030	1.930	1.940	1.940	228,800
2022-09-21	2.120	2.120	2.000	2.030	2.030	362,100
2022-09-20	2.140	2.160	2.030	2.050	2.050	254,600
2022-09-19	2.120	2.170	2.110	2.120	2.120	249,000
2022-09-16	2.160	2.200	2.120	2.150	2.150	267,100
2022-09-15	2.390	2.400	2.130	2.240	2.240	515,200
2022-09-14	2.340	2.370	2.280	2.330	2.330	234,800
2022-09-13	2.310	2.380	2.250	2.330	2.330	303,100
2022-09-12	2.620	2.620	2.410	2.430	2.430	365,800
2022-09-09	2.520	2.600	2.510	2.540	2.540	274,000
2022-09-08	2.410	2.520	2.350	2.470	2.470	456,700
2022-09-07	2.160	2.400	2.150	2.400	2.400	316,600
2022-09-06	2.300	2.300	2.160	2.180	2.180	441,200
2022-09-02	2.300	2.350	2.200	2.210	2.210	366,800
2022-09-01	2.420	2.450	2.200	2.320	2.320	518,500
2022-08-31	2.570	2.570	2.450	2.500	2.500	433,200
2022-08-30	2.630	2.680	2.490	2.530	2.530	420,300
2022-08-29	2.550	2.620	2.470	2.540	2.540	357,600
2022-08-26	2.900	2.900	2.600	2.630	2.630	537,400
2022-08-25	2.920	2.940	2.790	2.860	2.860	288,400
2022-08-24	2.900	3.000	2.830	2.890	2.890	626,300
2022-08-23	2.910	2.910	2.780	2.910	2.910	402,800
2022-08-22	2.930	2.980	2.870	2.870	2.870	431,700
2022-08-19	3.240	3.240	3.070	3.110	3.110	243,200
2022-08-18	3.250	3.430	3.250	3.260	3.260	669,800
2022-08-17	3.430	3.430	3.050	3.190	3.190	956,500
2022-08-16	3.150	3.390	3.150	3.380	3.380	847,000
2022-08-15	2.920	3.150	2.920	3.100	3.100	454,600
2022-08-12	2.930	2.970	2.850	2.920	2.920	253,000
2022-08-11	3.010	3.050	2.740	2.850	2.850	604,900
2022-08-10	3.120	3.140	2.920	3.030	3.030	608,300
2022-08-09	2.920	3.120	2.910	3.110	3.110	627,000
2022-08-08	2.750	2.940	2.750	2.890	2.890	503,700
2022-08-05	2.610	2.740	2.610	2.670	2.670	396,200
2022-08-04	2.470	2.640	2.470	2.590	2.590	435,200
2022-08-03	2.270	2.450	2.260	2.440	2.440	555,800
2022-08-02	2.240	2.290	2.210	2.250	2.250	211,200
2022-07-29	2.220	2.260	2.200	2.230	2.230	161,500
2022-07-28	2.220	2.280	2.130	2.210	2.210	403,300
2022-07-27	2.070	2.240	2.040	2.220	2.220	206,800
2022-07-26	2.170	2.170	2.020	2.030	2.030	157,700
2022-07-25	2.280	2.300	2.110	2.110	2.110	376,700
2022-07-22	2.240	2.340	2.160	2.240	2.240	1,149,500
2022-07-21	1.800	2.040	1.780	2.020	2.020	747,600
2022-07-20	1.730	1.760	1.690	1.700	1.700	197,700
2022-07-19	1.700	1.730	1.560	1.720	1.720	402,400
2022-07-18	1.660	1.740	1.640	1.680	1.680	250,100
2022-07-15	1.620	1.650	1.560	1.610	1.610	219,700
2022-07-14	1.630	1.660	1.560	1.610	1.610	393,500
2022-07-13	1.660	1.700	1.630	1.660	1.660	365,300
2022-07-12	1.740	1.740	1.660	1.670	1.670	365,200
2022-07-11	1.800	1.800	1.740	1.780	1.780	215,100
2022-07-08	1.940	1.940	1.810	1.860	1.860	132,500
2022-07-07	1.880	1.960	1.870	1.920	1.920	212,400
2022-07-06	1.860	1.890	1.800	1.820	1.820	208,100
2022-07-05	1.850	1.890	1.810	1.880	1.880	222,100

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.