American Lithium Corp. (AMLIF)
OTCMKTS
· Delayed Price · Currency is USD
0.3072
-0.0028 (-0.92%)
Aug 13, 2025, 4:00 PM EDT
American Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.92% | 104,063 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.98% | 150,325 |
| Aug 11, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 7.66% | 178,277 |
| Aug 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.97% | 209,286 |
| Aug 7, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.94% | 98,225 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 2.86% | 55,808 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.25% | 78,327 |
| Aug 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.38% | 46,016 |
| Aug 1, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -7.00% | 117,320 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.68% | 103,939 |
| Jul 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 82,689 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 175,261 |
| Jul 28, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -8.84% | 71,636 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 4.69% | 134,068 |
| Jul 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.71% | 269,255 |
| Jul 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.05% | 193,852 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.48% | 109,488 |
| Jul 21, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 123,314 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -2.15% | 238,039 |
| Jul 17, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 16.58% | 344,058 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.87% | 129,210 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.33% | 74,744 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 2.67% | 29,747 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -8.20% | 89,307 |
| Jul 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.16% | 183,223 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 46,879 |
| Jul 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.22% | 96,137 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.64% | 106,274 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.55% | 59,811 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.10% | 126,300 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.97% | 79,753 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.00% | 147,155 |
| Jun 27, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 0.46% | 63,813 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.52% | 50,595 |
| Jun 25, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -3.80% | 39,042 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.91% | 98,128 |
| Jun 23, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.94% | 121,053 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.52% | 94,914 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.67% | 100,925 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.36% | 96,351 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.13% | 20,883 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.68% | 86,573 |
| Jun 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.12% | 60,848 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.62% | 141,250 |
| Jun 10, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -2.66% | 97,326 |
| Jun 9, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 1.68% | 167,759 |
| Jun 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.89% | 38,079 |
| Jun 5, 2025 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -3.73% | 417,902 |
| Jun 4, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -1.78% | 74,912 |
| Jun 3, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.18% | 109,252 |