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

0.39 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, AMLI is down -0.91% a day on average. There have been 10 days where American Lithium Corp. Common Stock closed green and 20 days where AMLI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-12	0.66	0.72	↑$0.06 (8.97%)	0.64	0.75	726.90K