American Lithium Corp. Common Stock (AMLI) Historical Stock Data

0.36 ↓0.02 (-6.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMLI is down -1.42% a day on average. There have been 9 days where American Lithium Corp. Common Stock closed green and 21 days where AMLI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	0.39	0.36	↓$0.02 (-6.39%)	0.36	0.39	450.02K
2024-12-24	0.40	0.39	↓$0.01 (-3.72%)	0.38	0.40	130.89K
2024-12-23	0.36	0.38	↑$0.02 (4.86%)	0.36	0.39	666K
2024-12-20	0.34	0.36	↑$0.02 (4.53%)	0.34	0.36	612.03K
2024-12-19	0.35	0.35	↓$0.00 (-0.43%)	0.34	0.37	589.34K
2024-12-18	0.37	0.35	↓$0.02 (-5.38%)	0.35	0.37	840.87K
2024-12-17	0.37	0.37	↑$0.00 (0.00%)	0.34	0.38	1.07M
2024-12-16	0.39	0.37	↓$0.02 (-5.94%)	0.37	0.39	1.11M
2024-12-13	0.40	0.39	↓$0.01 (-2.50%)	0.37	0.42	1.29M
2024-12-12	0.43	0.42	↓$0.01 (-2.68%)	0.40	0.45	1.15M
2024-12-11	0.48	0.42	↓$0.06 (-11.88%)	0.40	0.48	6.37M
2024-12-10	0.65	0.63	↓$0.02 (-3.82%)	0.63	0.70	744.15K
2024-12-09	0.58	0.63	↑$0.05 (8.11%)	0.58	0.68	1.28M
2024-12-06	0.59	0.58	↓$0.01 (-1.52%)	0.58	0.61	281.19K
2024-12-05	0.59	0.60	↑$0.01 (1.54%)	0.59	0.62	488.68K
2024-12-04	0.61	0.61	↑$0.00 (0.00%)	0.60	0.63	690.60K
2024-12-03	0.67	0.63	↓$0.04 (-5.37%)	0.62	0.67	534.80K
2024-12-02	0.69	0.67	↓$0.02 (-2.90%)	0.65	0.70	665.49K
2024-11-29	0.69	0.69	↓$0.00 (-0.29%)	0.67	0.69	140.53K
2024-11-27	0.68	0.69	↑$0.01 (0.74%)	0.66	0.69	290.48K
2024-11-26	0.68	0.66	↓$0.02 (-3.26%)	0.66	0.69	277.97K
2024-11-25	0.71	0.68	↓$0.03 (-4.46%)	0.67	0.71	382.47K
2024-11-22	0.72	0.71	↓$0.01 (-0.91%)	0.69	0.72	372.47K
2024-11-21	0.73	0.72	↓$0.01 (-1.32%)	0.70	0.77	493.96K
2024-11-20	0.71	0.70	↓$0.01 (-1.13%)	0.70	0.72	295.55K
2024-11-19	0.70	0.70	↓$0.01 (-0.71%)	0.68	0.74	309.73K
2024-11-18	0.71	0.73	↑$0.02 (2.57%)	0.70	0.74	236.38K
2024-11-15	0.73	0.72	↓$0.00 (-0.62%)	0.70	0.73	219.54K
2024-11-14	0.77	0.73	↓$0.04 (-5.58%)	0.71	0.77	340.53K
2024-11-13	0.71	0.75	↑$0.04 (5.92%)	0.69	0.78	587.06K