American Lithium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.860 | 3.890 | 3.680 | 3.750 | 3.750 | 530,000 |
| 2022-04-05 | 4.190 | 4.250 | 3.940 | 3.990 | 3.990 | 495,100 |
| 2022-04-04 | 4.270 | 4.330 | 4.180 | 4.230 | 4.230 | 535,200 |
| 2022-04-01 | 4.210 | 4.390 | 4.120 | 4.240 | 4.240 | 802,400 |
| 2022-03-31 | 4.100 | 4.220 | 4.030 | 4.220 | 4.220 | 926,700 |
| 2022-03-30 | 3.880 | 4.070 | 3.800 | 4.030 | 4.030 | 868,200 |
| 2022-03-29 | 4.030 | 4.030 | 3.880 | 3.930 | 3.930 | 488,000 |
| 2022-03-28 | 4.050 | 4.130 | 3.880 | 3.960 | 3.960 | 704,900 |
| 2022-03-25 | 3.950 | 4.030 | 3.910 | 3.980 | 3.980 | 967,100 |
| 2022-03-24 | 3.790 | 3.940 | 3.780 | 3.850 | 3.850 | 537,100 |
| 2022-03-23 | 3.930 | 3.990 | 3.700 | 3.740 | 3.740 | 865,300 |
| 2022-03-22 | 3.660 | 3.950 | 3.650 | 3.900 | 3.900 | 850,100 |
| 2022-03-21 | 3.420 | 3.610 | 3.410 | 3.610 | 3.610 | 793,300 |
| 2022-03-18 | 3.250 | 3.390 | 3.250 | 3.380 | 3.380 | 579,200 |
| 2022-03-17 | 3.050 | 3.290 | 3.050 | 3.250 | 3.250 | 728,100 |
| 2022-03-16 | 3.020 | 3.140 | 2.980 | 3.080 | 3.080 | 556,400 |
| 2022-03-15 | 2.930 | 2.970 | 2.820 | 2.920 | 2.920 | 327,200 |
| 2022-03-14 | 2.920 | 2.950 | 2.820 | 2.870 | 2.870 | 325,500 |
| 2022-03-11 | 3.070 | 3.080 | 2.970 | 2.980 | 2.980 | 350,800 |
| 2022-03-10 | 3.130 | 3.140 | 3.030 | 3.060 | 3.060 | 291,100 |
| 2022-03-09 | 3.050 | 3.190 | 3.040 | 3.120 | 3.120 | 593,100 |
| 2022-03-08 | 2.890 | 2.970 | 2.700 | 2.930 | 2.930 | 1,076,300 |
| 2022-03-07 | 2.890 | 2.940 | 2.800 | 2.830 | 2.830 | 732,600 |
| 2022-03-04 | 3.050 | 3.100 | 2.950 | 2.970 | 2.970 | 729,800 |
| 2022-03-03 | 3.310 | 3.310 | 3.140 | 3.140 | 3.140 | 250,200 |
| 2022-03-02 | 3.160 | 3.330 | 3.120 | 3.300 | 3.300 | 460,500 |
| 2022-03-01 | 3.320 | 3.320 | 3.090 | 3.120 | 3.120 | 458,900 |
| 2022-02-28 | 3.300 | 3.370 | 3.120 | 3.260 | 3.260 | 393,700 |
| 2022-02-25 | 3.190 | 3.240 | 3.040 | 3.240 | 3.240 | 588,500 |
| 2022-02-24 | 2.780 | 3.110 | 2.710 | 3.060 | 3.060 | 813,700 |
| 2022-02-23 | 3.100 | 3.190 | 3.000 | 3.010 | 3.010 | 406,700 |
| 2022-02-22 | 3.120 | 3.170 | 2.960 | 3.070 | 3.070 | 852,600 |
| 2022-02-18 | 3.390 | 3.400 | 3.180 | 3.380 | 3.380 | 412,900 |
| 2022-02-17 | 3.520 | 3.570 | 3.330 | 3.360 | 3.360 | 486,100 |
| 2022-02-16 | 3.600 | 3.660 | 3.520 | 3.610 | 3.610 | 365,700 |
| 2022-02-15 | 3.580 | 3.670 | 3.520 | 3.630 | 3.630 | 448,300 |
| 2022-02-14 | 3.510 | 3.550 | 3.420 | 3.490 | 3.490 | 619,800 |
| 2022-02-11 | 3.790 | 3.860 | 3.550 | 3.620 | 3.620 | 678,200 |
| 2022-02-10 | 3.600 | 3.860 | 3.600 | 3.780 | 3.780 | 1,115,100 |
| 2022-02-09 | 3.490 | 3.550 | 3.440 | 3.520 | 3.520 | 352,300 |
| 2022-02-08 | 3.380 | 3.510 | 3.330 | 3.410 | 3.410 | 384,000 |
| 2022-02-07 | 3.620 | 3.690 | 3.320 | 3.370 | 3.370 | 709,300 |
| 2022-02-04 | 3.440 | 3.640 | 3.400 | 3.500 | 3.500 | 573,900 |
| 2022-02-03 | 3.500 | 3.570 | 3.170 | 3.360 | 3.360 | 1,062,000 |
| 2022-02-02 | 3.950 | 4.040 | 3.670 | 3.750 | 3.750 | 972,500 |
| 2022-02-01 | 3.600 | 3.800 | 3.550 | 3.790 | 3.790 | 665,100 |
| 2022-01-31 | 3.400 | 3.540 | 3.400 | 3.490 | 3.490 | 541,500 |
| 2022-01-28 | 3.240 | 3.360 | 3.190 | 3.330 | 3.330 | 513,200 |
| 2022-01-27 | 3.370 | 3.540 | 3.180 | 3.190 | 3.190 | 856,700 |
| 2022-01-26 | 3.270 | 3.510 | 3.200 | 3.280 | 3.280 | 1,044,800 |
| 2022-01-25 | 2.800 | 3.280 | 2.680 | 3.130 | 3.130 | 1,205,700 |
| 2022-01-24 | 2.770 | 2.870 | 2.550 | 2.870 | 2.870 | 2,002,000 |
| 2022-01-21 | 3.140 | 3.190 | 2.980 | 3.120 | 3.120 | 840,600 |
| 2022-01-20 | 3.120 | 3.590 | 3.120 | 3.240 | 3.240 | 1,039,700 |
| 2022-01-19 | 3.160 | 3.180 | 2.970 | 3.090 | 3.090 | 1,429,200 |
| 2022-01-18 | 3.380 | 3.390 | 3.260 | 3.280 | 3.280 | 958,900 |
| 2022-01-17 | 3.620 | 3.620 | 3.490 | 3.540 | 3.540 | 333,100 |
| 2022-01-14 | 3.680 | 3.740 | 3.620 | 3.730 | 3.730 | 617,800 |
| 2022-01-13 | 3.980 | 3.980 | 3.780 | 3.860 | 3.860 | 417,200 |
| 2022-01-12 | 4.100 | 4.180 | 4.030 | 4.030 | 4.030 | 322,700 |
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.