-
5 DAY PERFORMANCE
+4.43% -
1 MONTH PERFORMANCE
+42.68% -
3 MONTH PERFORMANCE
+70.83% -
6 MONTH PERFORMANCE
+50.74% -
YEAR-TO-DATE PERFORMANCE
-25.45% -
1 YEAR PERFORMANCE
-22.64%
American Lithium Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/28/2024 | $0.81 | $0.82 (1.06%) | $0.85 | $0.80 | 460,241 | $178.31 M |
| 10/25/2024 | $0.81 | $0.79 (-2.4%) | $0.81 | $0.77 | 275,810 | $171.50 M |
| 10/24/2024 | $0.79 | $0.81 (2.9%) | $0.82 | $0.77 | 343,300 | $176.85 M |
| 10/23/2024 | $0.81 | $0.79 (-3.06%) | $0.82 | $0.77 | 357,500 | $170.83 M |
| 10/22/2024 | $0.72 | $0.81 (12.76%) | $0.85 | $0.72 | 602,800 | $176.63 M |
| 10/21/2024 | $0.79 | $0.76 (-3.78%) | $0.80 | $0.70 | 642,100 | $165.36 M |
| 10/18/2024 | $0.89 | $0.82 (-7.72%) | $0.90 | $0.80 | 713,347 | $178.68 M |
| 10/17/2024 | $0.83 | $0.85 (2.57%) | $0.89 | $0.80 | 1.14 M | $185.21 M |
| 10/16/2024 | $0.84 | $0.80 (-4.19%) | $0.84 | $0.75 | 1.25 M | $174.05 M |
| 10/15/2024 | $0.99 | $0.85 (-14.65%) | $0.99 | $0.80 | 3.66 M | $183.84 M |
| 10/14/2024 | $0.99 | $1.11 (12.68%) | $1.11 | $0.94 | 2.34 M | $241.49 M |
| 10/11/2024 | $0.85 | $0.93 (9.19%) | $0.94 | $0.83 | 2.70 M | $201.91 M |
| 10/10/2024 | $0.73 | $0.79 (8.16%) | $0.86 | $0.73 | 2.53 M | $171.83 M |
| 10/09/2024 | $0.59 | $0.67 (13.56%) | $0.68 | $0.59 | 599,645 | $145.76 M |
| 10/08/2024 | $0.61 | $0.58 (-5.1%) | $0.62 | $0.55 | 437,900 | $126.42 M |
| 10/07/2024 | $0.57 | $0.60 (5.96%) | $0.61 | $0.56 | 508,612 | $131.40 M |
| 10/04/2024 | $0.53 | $0.55 (3.58%) | $0.55 | $0.52 | 454,630 | $119.44 M |
| 10/03/2024 | $0.53 | $0.52 (-2.55%) | $0.54 | $0.51 | 173,100 | $112.37 M |
| 10/02/2024 | $0.55 | $0.51 (-7.35%) | $0.57 | $0.51 | 378,900 | $111.67 M |
| 10/01/2024 | $0.56 | $0.56 (-1.52%) | $0.58 | $0.55 | 205,121 | $120.90 M |
| 09/30/2024 | $0.57 | $0.56 (-1.81%) | $0.60 | $0.55 | 445,588 | $122.77 M |
| 09/27/2024 | $0.65 | $0.57 (-11.58%) | $0.65 | $0.56 | 853,720 | $125.03 M |
| 09/26/2024 | $0.54 | $0.65 (21.04%) | $0.65 | $0.52 | 3.29 M | $141.41 M |
| 09/25/2024 | $0.42 | $0.47 (11.3%) | $0.50 | $0.42 | 530,500 | $102.25 M |
| 09/24/2024 | $0.44 | $0.42 (-3.59%) | $0.44 | $0.41 | 592,300 | $91.72 M |
| 09/23/2024 | $0.36 | $0.41 (14.17%) | $0.46 | $0.35 | 1.85 M | $89.42 M |
| 09/20/2024 | $0.36 | $0.35 (-3.05%) | $0.38 | $0.35 | 256,354 | $76.14 M |
| 09/19/2024 | $0.38 | $0.37 (-4.29%) | $0.39 | $0.36 | 164,011 | $79.54 M |
| 09/18/2024 | $0.37 | $0.38 (0.96%) | $0.38 | $0.37 | 104,716 | $82.02 M |
| 09/17/2024 | $0.37 | $0.38 (1.98%) | $0.39 | $0.36 | 140,081 | $82.31 M |
| 09/16/2024 | $0.38 | $0.37 (-1.59%) | $0.39 | $0.37 | 152,936 | $80.71 M |
| 09/13/2024 | $0.37 | $0.37 (0.27%) | $0.39 | $0.37 | 171,415 | $80.93 M |
| 09/12/2024 | $0.35 | $0.38 (8.29%) | $0.39 | $0.35 | 177,612 | $82.69 M |
| 09/11/2024 | $0.33 | $0.36 (8.91%) | $0.36 | $0.33 | 290,052 | $78.19 M |
| 09/10/2024 | $0.36 | $0.33 (-9.14%) | $0.36 | $0.32 | 527,350 | $71.36 M |
| 09/09/2024 | $0.36 | $0.36 (0.87%) | $0.38 | $0.35 | 202,300 | $78.54 M |
| 09/06/2024 | $0.38 | $0.36 (-2.93%) | $0.39 | $0.36 | 168,410 | $79.19 M |
| 09/05/2024 | $0.40 | $0.37 (-6.13%) | $0.40 | $0.37 | 124,290 | $81.30 M |
| 09/04/2024 | $0.37 | $0.39 (4.79%) | $0.39 | $0.37 | 119,050 | $83.76 M |
| 09/03/2024 | $0.38 | $0.37 (-5.07%) | $0.39 | $0.36 | 381,800 | $79.45 M |
| 08/30/2024 | $0.40 | $0.38 (-6.13%) | $0.42 | $0.37 | 379,100 | $81.69 M |
| 08/29/2024 | $0.39 | $0.39 (1.45%) | $0.42 | $0.39 | 144,602 | $85.46 M |
| 08/28/2024 | $0.40 | $0.39 (-1.82%) | $0.40 | $0.38 | 395,341 | $84.72 M |
| 08/27/2024 | $0.43 | $0.40 (-6.68%) | $0.43 | $0.39 | 438,700 | $86.28 M |
| 08/26/2024 | $0.43 | $0.42 (-2.97%) | $0.43 | $0.40 | 457,331 | $91.59 M |
| 08/23/2024 | $0.41 | $0.42 (2.44%) | $0.44 | $0.41 | 163,171 | $91.37 M |
| 08/22/2024 | $0.42 | $0.42 (0%) | $0.43 | $0.42 | 235,300 | $90.72 M |
| 08/21/2024 | $0.41 | $0.42 (2.52%) | $0.43 | $0.41 | 95,700 | $90.78 M |
| 08/20/2024 | $0.41 | $0.41 (-0.56%) | $0.43 | $0.41 | 203,421 | $88.48 M |
| 08/19/2024 | $0.42 | $0.43 (1.21%) | $0.43 | $0.42 | 145,737 | $92.48 M |
| 08/16/2024 | $0.42 | $0.42 (0.65%) | $0.43 | $0.41 | 203,600 | $90.98 M |
| 08/15/2024 | $0.41 | $0.42 (1.94%) | $0.42 | $0.41 | 112,922 | $90.39 M |
| 08/14/2024 | $0.42 | $0.41 (-1.77%) | $0.42 | $0.40 | 208,700 | $89.20 M |
| 08/13/2024 | $0.41 | $0.41 (0.84%) | $0.43 | $0.39 | 138,301 | $89.26 M |
| 08/12/2024 | $0.39 | $0.40 (2.72%) | $0.42 | $0.39 | 247,941 | $87.83 M |
| 08/09/2024 | $0.39 | $0.41 (4.25%) | $0.41 | $0.39 | 145,217 | $88.11 M |
| 08/08/2024 | $0.38 | $0.39 (4.53%) | $0.40 | $0.37 | 156,439 | $85.28 M |
| 08/07/2024 | $0.39 | $0.38 (-4.02%) | $0.40 | $0.37 | 177,400 | $81.58 M |
| 08/06/2024 | $0.41 | $0.39 (-6.1%) | $0.42 | $0.38 | 215,115 | $83.76 M |
| 08/05/2024 | $0.39 | $0.41 (4.92%) | $0.41 | $0.35 | 444,946 | $88.61 M |
| 08/02/2024 | $0.41 | $0.39 (-5.18%) | $0.41 | $0.37 | 603,214 | $84.37 M |
| 08/01/2024 | $0.45 | $0.40 (-9.89%) | $0.45 | $0.40 | 587,700 | $87.24 M |
| 07/31/2024 | $0.45 | $0.45 (0.22%) | $0.46 | $0.43 | 386,246 | $97.90 M |
| 07/30/2024 | $0.45 | $0.45 (-1.1%) | $0.46 | $0.44 | 252,746 | $97.47 M |
| 07/29/2024 | $0.48 | $0.46 (-5.94%) | $0.48 | $0.45 | 339,100 | $99.21 M |