American Lithium Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.980 | 4.180 | 3.910 | 4.050 | 4.050 | 618,700 |
| 2022-01-10 | 3.970 | 4.030 | 3.670 | 3.900 | 3.900 | 836,600 |
| 2022-01-07 | 4.160 | 4.220 | 4.050 | 4.110 | 4.110 | 220,500 |
| 2022-01-06 | 4.000 | 4.220 | 3.940 | 4.200 | 4.200 | 531,500 |
| 2022-01-05 | 4.420 | 4.520 | 4.080 | 4.100 | 4.100 | 360,900 |
| 2022-01-04 | 4.460 | 4.580 | 4.300 | 4.580 | 4.580 | 402,200 |
| 2021-12-31 | 4.290 | 4.290 | 4.150 | 4.260 | 4.260 | 270,200 |
| 2021-12-30 | 4.280 | 4.400 | 4.260 | 4.300 | 4.300 | 214,100 |
| 2021-12-29 | 4.500 | 4.520 | 4.280 | 4.400 | 4.400 | 305,100 |
| 2021-12-24 | 4.450 | 4.550 | 4.360 | 4.450 | 4.450 | 62,800 |
| 2021-12-23 | 4.280 | 4.430 | 4.240 | 4.430 | 4.430 | 365,300 |
| 2021-12-22 | 4.120 | 4.250 | 4.060 | 4.200 | 4.200 | 347,700 |
| 2021-12-21 | 4.010 | 4.090 | 3.970 | 4.060 | 4.060 | 534,700 |
| 2021-12-20 | 3.890 | 4.010 | 3.850 | 4.000 | 4.000 | 730,300 |
| 2021-12-17 | 4.070 | 4.280 | 3.980 | 4.250 | 4.250 | 567,800 |
| 2021-12-16 | 4.510 | 4.550 | 4.140 | 4.180 | 4.180 | 491,600 |
| 2021-12-15 | 4.300 | 4.430 | 3.930 | 4.400 | 4.400 | 1,252,700 |
| 2021-12-14 | 4.500 | 4.500 | 4.260 | 4.460 | 4.460 | 1,267,900 |
| 2021-12-13 | 4.990 | 5.000 | 4.570 | 4.720 | 4.720 | 752,200 |
| 2021-12-10 | 4.930 | 5.030 | 4.840 | 4.990 | 4.990 | 815,000 |
| 2021-12-09 | 4.870 | 4.910 | 4.650 | 4.680 | 4.680 | 490,700 |
| 2021-12-08 | 4.860 | 4.990 | 4.750 | 4.990 | 4.990 | 464,200 |
| 2021-12-07 | 4.900 | 4.950 | 4.760 | 4.950 | 4.950 | 924,600 |
| 2021-12-06 | 4.400 | 4.640 | 4.300 | 4.570 | 4.570 | 960,700 |
| 2021-12-03 | 4.860 | 4.900 | 4.330 | 4.750 | 4.750 | 1,552,700 |
| 2021-12-02 | 5.140 | 5.330 | 4.820 | 4.950 | 4.950 | 1,069,100 |
| 2021-12-01 | 5.480 | 5.510 | 5.000 | 5.160 | 5.160 | 1,098,100 |
| 2021-11-30 | 5.570 | 5.620 | 5.370 | 5.420 | 5.420 | 807,300 |
| 2021-11-29 | 5.550 | 5.750 | 5.550 | 5.680 | 5.680 | 804,200 |
| 2021-11-26 | 5.470 | 5.610 | 5.270 | 5.580 | 5.580 | 951,400 |
| 2021-11-25 | 5.680 | 5.900 | 5.660 | 5.800 | 5.800 | 1,194,300 |
| 2021-11-24 | 5.450 | 5.650 | 5.380 | 5.510 | 5.510 | 1,061,300 |
| 2021-11-23 | 5.360 | 5.710 | 5.110 | 5.700 | 5.700 | 1,730,900 |
| 2021-11-22 | 5.750 | 5.780 | 5.360 | 5.480 | 5.480 | 1,045,800 |
| 2021-11-19 | 5.290 | 5.720 | 5.280 | 5.720 | 5.720 | 1,308,500 |
| 2021-11-18 | 5.540 | 5.590 | 4.910 | 5.400 | 5.400 | 3,899,400 |
| 2021-11-17 | 6.050 | 6.050 | 5.670 | 5.780 | 5.780 | 1,387,300 |
| 2021-11-16 | 5.940 | 5.950 | 5.690 | 5.880 | 5.880 | 1,027,900 |
| 2021-11-15 | 6.250 | 6.250 | 5.510 | 5.990 | 5.990 | 3,113,900 |
| 2021-11-12 | 5.500 | 5.990 | 5.410 | 5.920 | 5.920 | 2,758,100 |
| 2021-11-11 | 4.930 | 5.250 | 4.890 | 5.190 | 5.190 | 2,163,900 |
| 2021-11-10 | 5.050 | 5.060 | 4.630 | 4.740 | 4.740 | 1,596,100 |
| 2021-11-09 | 4.900 | 4.950 | 4.640 | 4.950 | 4.950 | 2,785,500 |
| 2021-11-08 | 4.690 | 4.730 | 4.100 | 4.270 | 4.270 | 2,292,200 |
| 2021-11-05 | 5.080 | 5.100 | 4.660 | 4.750 | 4.750 | 1,529,800 |
| 2021-11-04 | 4.710 | 5.200 | 4.710 | 5.090 | 5.090 | 2,734,500 |
| 2021-11-03 | 4.710 | 4.780 | 4.430 | 4.650 | 4.650 | 1,428,400 |
| 2021-11-02 | 4.590 | 4.930 | 4.360 | 4.550 | 4.550 | 2,636,900 |
| 2021-11-01 | 4.250 | 4.600 | 4.170 | 4.490 | 4.490 | 4,096,600 |
| 2021-10-29 | 4.060 | 4.120 | 3.870 | 4.000 | 4.000 | 2,489,400 |
| 2021-10-28 | 3.450 | 3.750 | 3.410 | 3.750 | 3.750 | 2,517,500 |
| 2021-10-27 | 3.240 | 3.290 | 3.090 | 3.150 | 3.150 | 714,800 |
| 2021-10-26 | 3.050 | 3.240 | 3.040 | 3.190 | 3.190 | 1,042,500 |
| 2021-10-25 | 2.990 | 3.030 | 2.940 | 2.990 | 2.990 | 471,700 |
| 2021-10-22 | 2.970 | 3.030 | 2.850 | 2.940 | 2.940 | 783,500 |
| 2021-10-21 | 2.980 | 3.040 | 2.700 | 2.850 | 2.850 | 1,700,100 |
| 2021-10-20 | 3.300 | 3.310 | 2.920 | 3.140 | 3.140 | 1,014,400 |
| 2021-10-19 | 3.230 | 3.320 | 3.210 | 3.250 | 3.250 | 707,200 |
| 2021-10-18 | 3.150 | 3.310 | 3.100 | 3.190 | 3.190 | 1,490,600 |
| 2021-10-15 | 2.970 | 3.040 | 2.950 | 3.030 | 3.030 | 907,200 |
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.