5 DAY PERFORMANCE
+8.71%
1 MONTH PERFORMANCE
-17.38%
3 MONTH PERFORMANCE
-17.38%
6 MONTH PERFORMANCE
-17.38%
YEAR-TO-DATE PERFORMANCE
-17.38%
1 YEAR PERFORMANCE
-24.39%
American Lithium Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/11/2025 | $0.29 | $0.31 (7.72%) | $0.32 | $0.29 | 178.28 K | $66.79 M |
08/08/2025 | $0.28 | $0.29 (0.58%) | $0.29 | $0.28 | 209.29 K | $62.04 M |
08/07/2025 | $0.28 | $0.28 (0.86%) | $0.30 | $0.28 | 98.23 K | $61.44 M |
08/06/2025 | $0.29 | $0.29 (-0.35%) | $0.29 | $0.26 | 55.81 K | $62.66 M |
08/05/2025 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.27 | 78.33 K | $60.92 M |
08/04/2025 | $0.28 | $0.30 (7.42%) | $0.30 | $0.28 | 46.02 K | $64.29 M |
08/01/2025 | $0.27 | $0.28 (0.44%) | $0.29 | $0.27 | 117.32 K | $59.87 M |
07/31/2025 | $0.28 | $0.30 (7.6%) | $0.30 | $0.27 | 103.94 K | |
07/30/2025 | $0.28 | $0.28 (0%) | $0.30 | $0.28 | 82.69 K | |
07/29/2025 | $0.30 | $0.28 (-5.63%) | $0.31 | $0.28 | 175.26 K | $60.92 M |
07/28/2025 | $0.33 | $0.30 (-8.84%) | $0.34 | $0.30 | 1.34 M | $65.27 M |
07/25/2025 | $0.33 | $0.33 (-0.51%) | $0.33 | $0.31 | 134.07 K | $71.60 M |
07/24/2025 | $0.31 | $0.31 (1.67%) | $0.32 | $0.30 | 269.26 K | $68.39 M |
07/23/2025 | $0.29 | $0.30 (2.55%) | $0.31 | $0.29 | 193.85 K | $64.70 M |
07/22/2025 | $0.29 | $0.29 (1.48%) | $0.30 | $0.29 | 109.49 K | $64.03 M |
07/21/2025 | $0.29 | $0.29 (-1.18%) | $0.31 | $0.29 | 1.34 M | $63.09 M |
07/18/2025 | $0.33 | $0.30 (-8.26%) | $0.33 | $0.29 | 1.34 M | $65.27 M |
07/17/2025 | $0.26 | $0.31 (17.92%) | $0.31 | $0.26 | 1.34 M | $66.70 M |
07/16/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/15/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/14/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/11/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/10/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
07/09/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/08/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/07/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/03/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
07/02/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
07/01/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/30/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/27/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/26/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/25/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/24/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/23/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/20/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/18/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | |
06/17/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/16/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/13/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/12/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/11/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/10/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/09/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/06/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/05/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/04/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/03/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
06/02/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/30/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | |
05/29/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | |
05/28/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | |
05/27/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1.34 M | $81.63 M |
05/26/2025 | $0.37 | $0.38 (0.86%) | $0.38 | $0.37 | 1.34 M | $81.63 M |
05/23/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/22/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/21/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/20/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/19/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/16/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/15/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |
05/14/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $81.63 M |