American Lithium Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.880	1.990	1.880	1.910	1.910	108,800
2022-06-30	1.850	1.880	1.810	1.850	1.850	243,900
2022-06-29	2.070	2.120	1.880	1.900	1.900	466,900
2022-06-28	2.200	2.300	2.050	2.060	2.060	426,300
2022-06-27	2.050	2.180	2.000	2.140	2.140	402,100
2022-06-24	2.000	2.040	1.950	1.970	1.970	185,200
2022-06-23	1.980	2.030	1.890	1.950	1.950	338,400
2022-06-22	2.000	2.030	1.960	1.960	1.960	221,400
2022-06-21	2.270	2.280	2.010	2.060	2.060	611,200
2022-06-20	1.910	2.160	1.890	2.140	2.140	288,500
2022-06-17	1.870	1.910	1.790	1.870	1.870	406,100
2022-06-16	1.940	1.940	1.790	1.810	1.810	497,300
2022-06-15	2.060	2.080	1.940	1.990	1.990	478,800
2022-06-14	2.190	2.190	1.990	2.030	2.030	715,000
2022-06-13	2.220	2.260	2.130	2.180	2.180	414,500
2022-06-10	2.400	2.420	2.340	2.420	2.420	466,700
2022-06-09	2.610	2.610	2.460	2.480	2.480	324,500
2022-06-08	2.630	2.660	2.570	2.590	2.590	171,500
2022-06-07	2.650	2.660	2.580	2.660	2.660	274,000
2022-06-06	2.730	2.760	2.640	2.650	2.650	223,400
2022-06-03	2.690	2.700	2.620	2.650	2.650	168,000
2022-06-02	2.620	2.750	2.600	2.740	2.740	422,400
2022-06-01	2.780	2.790	2.550	2.580	2.580	577,600
2022-05-31	2.850	2.870	2.680	2.740	2.740	377,000
2022-05-30	2.940	2.940	2.850	2.910	2.910	95,400
2022-05-27	2.890	2.950	2.850	2.880	2.880	211,100
2022-05-26	2.660	2.940	2.660	2.850	2.850	415,300
2022-05-25	2.610	2.650	2.580	2.630	2.630	101,200
2022-05-24	2.690	2.700	2.600	2.630	2.630	220,400
2022-05-20	2.880	2.880	2.630	2.700	2.700	318,900
2022-05-19	2.600	2.830	2.600	2.790	2.790	320,400
2022-05-18	2.830	2.850	2.660	2.680	2.680	268,200
2022-05-17	2.840	2.910	2.820	2.890	2.890	315,900
2022-05-16	2.810	2.820	2.670	2.730	2.730	388,600
2022-05-13	2.600	2.770	2.600	2.730	2.730	378,500
2022-05-12	2.650	2.700	2.490	2.500	2.500	934,600
2022-05-11	2.840	2.930	2.710	2.740	2.740	346,100
2022-05-10	3.070	3.070	2.710	2.820	2.820	468,200
2022-05-09	3.040	3.070	2.800	2.860	2.860	639,700
2022-05-06	3.180	3.190	3.080	3.160	3.160	257,400
2022-05-05	3.410	3.440	3.130	3.210	3.210	349,400
2022-05-04	3.110	3.400	3.110	3.370	3.370	353,000
2022-05-03	3.150	3.170	3.060	3.110	3.110	238,300
2022-05-02	3.220	3.260	3.030	3.100	3.100	300,700
2022-04-29	3.270	3.430	3.220	3.300	3.300	262,500
2022-04-28	3.100	3.270	3.050	3.260	3.260	209,800
2022-04-27	3.050	3.180	2.940	3.030	3.030	363,500
2022-04-26	3.220	3.250	3.020	3.020	3.020	260,000
2022-04-25	3.190	3.270	3.090	3.270	3.270	550,200
2022-04-22	3.450	3.520	3.250	3.330	3.330	365,600
2022-04-21	3.750	3.750	3.450	3.450	3.450	333,800
2022-04-20	3.720	3.750	3.580	3.680	3.680	344,400
2022-04-19	3.590	3.730	3.540	3.710	3.710	272,500
2022-04-18	3.650	3.650	3.530	3.590	3.590	272,400
2022-04-14	3.730	3.730	3.610	3.660	3.660	369,800
2022-04-13	3.620	3.760	3.620	3.700	3.700	239,500
2022-04-12	3.750	3.770	3.610	3.650	3.650	287,000
2022-04-11	3.750	3.760	3.610	3.670	3.670	388,300
2022-04-08	3.950	3.950	3.780	3.790	3.790	274,200
2022-04-07	3.760	3.960	3.760	3.930	3.930	789,700

← NewerPage 19 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.