-
5 DAY PERFORMANCE
-9.88% -
1 MONTH PERFORMANCE
-11.24% -
3 MONTH PERFORMANCE
+61.04% -
6 MONTH PERFORMANCE
-6.70% -
YEAR-TO-DATE PERFORMANCE
-43.64% -
1 YEAR PERFORMANCE
-46.09%
American Lithium Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.67 | $0.63 (-5.37%) | $0.67 | $0.62 | 532,554 | $137.93 M |
| 12/02/2024 | $0.69 | $0.67 (-2.9%) | $0.70 | $0.65 | 665,529 | $145.76 M |
| 11/29/2024 | $0.69 | $0.69 (-0.29%) | $0.69 | $0.67 | 140,529 | $149.68 M |
| 11/27/2024 | $0.68 | $0.69 (0.74%) | $0.69 | $0.66 | 291,000 | $149.03 M |
| 11/26/2024 | $0.68 | $0.66 (-3.26%) | $0.69 | $0.66 | 278,100 | $142.61 M |
| 11/25/2024 | $0.71 | $0.68 (-4.46%) | $0.71 | $0.67 | 383,000 | $147.24 M |
| 11/22/2024 | $0.72 | $0.71 (-0.91%) | $0.72 | $0.69 | 372,619 | $154.46 M |
| 11/21/2024 | $0.73 | $0.72 (-1.32%) | $0.77 | $0.70 | 494,000 | $156.71 M |
| 11/20/2024 | $0.71 | $0.70 (-1.13%) | $0.72 | $0.70 | 295,642 | $152.72 M |
| 11/19/2024 | $0.70 | $0.70 (-0.71%) | $0.74 | $0.68 | 309,730 | $151.20 M |
| 11/18/2024 | $0.71 | $0.73 (2.57%) | $0.74 | $0.70 | 236,784 | $158.60 M |
| 11/15/2024 | $0.73 | $0.72 (-0.62%) | $0.73 | $0.70 | 219,543 | $157.27 M |
| 11/14/2024 | $0.77 | $0.73 (-5.58%) | $0.77 | $0.71 | 340,547 | $158.16 M |
| 11/13/2024 | $0.71 | $0.75 (5.92%) | $0.78 | $0.69 | 587,100 | $163.60 M |
| 11/12/2024 | $0.66 | $0.72 (8.97%) | $0.75 | $0.64 | 727,076 | $157.60 M |
| 11/11/2024 | $0.70 | $0.66 (-5.03%) | $0.71 | $0.63 | 643,200 | $144.63 M |
| 11/08/2024 | $0.73 | $0.71 (-2.54%) | $0.74 | $0.70 | 471,317 | $155.03 M |
| 11/07/2024 | $0.75 | $0.74 (-1.34%) | $0.75 | $0.72 | 360,134 | $159.90 M |
| 11/06/2024 | $0.73 | $0.72 (-1.59%) | $0.74 | $0.65 | 1.01 M | $156.29 M |
| 11/05/2024 | $0.70 | $0.73 (4.43%) | $0.74 | $0.69 | 308,300 | $158.82 M |
| 11/04/2024 | $0.74 | $0.70 (-5.61%) | $0.74 | $0.66 | 521,271 | $151.96 M |
| 11/01/2024 | $0.75 | $0.75 (0.4%) | $0.75 | $0.73 | 183,777 | $163.82 M |
| 10/31/2024 | $0.77 | $0.73 (-4.93%) | $0.78 | $0.73 | 302,200 | $159.47 M |
| 10/30/2024 | $0.79 | $0.78 (-0.89%) | $0.80 | $0.75 | 269,237 | $170.35 M |
| 10/29/2024 | $0.83 | $0.81 (-2.02%) | $0.83 | $0.79 | 450,343 | $176.22 M |
| 10/28/2024 | $0.81 | $0.82 (1.06%) | $0.85 | $0.80 | 489,800 | $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 |