American Lithium Corp. LI
TSXV · Canada · Process Industries
CAD 0.3950-0.01 (-1.25%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 75.80K |
| 2026-09-30 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 85.80K |
| 2026-09-29 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 91.90K |
| 2026-09-28 | CAD 0.41 | -4.65% | CAD 0.42 | CAD 0.43 | CAD 0.39 | 146.70K |
| 2026-09-25 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 105.60K |
| 2026-09-24 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 41.40K |
| 2026-09-23 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 26.40K |
| 2026-09-22 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 153.20K |
| 2026-09-21 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 50.60K |
| 2026-09-18 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 153.90K |
| 2026-09-17 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 38.70K |
| 2026-09-16 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 28.60K |
| 2026-09-15 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 104.00K |
| 2026-09-14 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 31.60K |
| 2026-09-11 | CAD 0.45 | -2.17% | CAD 0.47 | CAD 0.48 | CAD 0.45 | 273.70K |
| 2026-09-10 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 88.40K |
| 2026-09-09 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 72.00K |
| 2026-09-08 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.49 | CAD 0.46 | 145.10K |
| 2026-09-04 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 36.40K |
| 2026-09-03 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 109.30K |
| 2026-09-02 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 67.00K |
| 2026-09-01 | CAD 0.48 | +4.35% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 63.50K |
| 2026-08-31 | CAD 0.46 | 0.00% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 99.50K |
| 2026-08-28 | CAD 0.46 | -6.12% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 195.50K |
| 2026-08-27 | CAD 0.49 | +8.89% | CAD 0.45 | CAD 0.49 | CAD 0.45 | 300.60K |
| 2026-08-26 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 236.20K |
| 2026-08-25 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 36.90K |
| 2026-08-24 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 119.50K |
| 2026-08-21 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 74.60K |
| 2026-08-20 | CAD 0.43 | -2.27% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 15.50K |
| 2026-08-19 | CAD 0.44 | +2.33% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 100.40K |
| 2026-08-18 | CAD 0.43 | -4.44% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 15.30K |
| 2026-08-17 | CAD 0.45 | +2.27% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 129.00K |
| 2026-08-14 | CAD 0.44 | +4.76% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 16.20K |
| 2026-08-13 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 98.00K |
| 2026-08-12 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 51.50K |
| 2026-08-11 | CAD 0.42 | -2.33% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 51.80K |
| 2026-08-10 | CAD 0.43 | -2.27% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 133.30K |
| 2026-08-07 | CAD 0.44 | +4.76% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 98.60K |
| 2026-08-06 | CAD 0.42 | +7.69% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 164.30K |
| 2026-08-05 | CAD 0.39 | -4.88% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 104.00K |
| 2026-08-04 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 136.10K |
| 2026-07-31 | CAD 0.39 | -11.36% | CAD 0.42 | CAD 0.44 | CAD 0.37 | 1.55M |
| 2026-07-30 | CAD 0.44 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 121.30K |
| 2026-07-29 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 81.50K |
| 2026-07-28 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 61.10K |
| 2026-07-27 | CAD 0.47 | +4.44% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 100.20K |
| 2026-07-24 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 43.30K |
| 2026-07-23 | CAD 0.44 | -4.35% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 129.40K |
| 2026-07-22 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 159.70K |
| 2026-07-21 | CAD 0.45 | -2.17% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 48.60K |
| 2026-07-20 | CAD 0.46 | -2.13% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 59.40K |
| 2026-07-17 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 42.20K |
| 2026-07-16 | CAD 0.46 | -4.17% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 83.50K |
| 2026-07-15 | CAD 0.48 | 0.00% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 32.00K |
| 2026-07-14 | CAD 0.48 | -4.00% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 4.00K |
| 2026-07-13 | CAD 0.50 | +4.17% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 78.40K |
| 2026-07-10 | CAD 0.48 | -2.04% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 15.80K |
| 2026-07-09 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 33.50K |
| 2026-07-08 | CAD 0.50 | +13.64% | CAD 0.48 | CAD 0.52 | CAD 0.48 | 144.80K |
| 2026-07-07 | CAD 0.44 | -10.20% | CAD 0.47 | CAD 0.49 | CAD 0.44 | 121.30K |
| 2026-07-06 | CAD 0.49 | +4.26% | CAD 0.45 | CAD 0.49 | CAD 0.45 | 174.60K |
| 2026-07-03 | CAD 0.47 | +2.17% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 12.40K |
| 2026-07-02 | CAD 0.46 | +4.55% | CAD 0.44 | CAD 0.46 | CAD 0.43 | 374.90K |
| 2026-06-30 | CAD 0.44 | -2.22% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 84.70K |
| 2026-06-29 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 46.80K |
| 2026-06-26 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 30.30K |
| 2026-06-25 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 96.70K |
| 2026-06-24 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 182.40K |
| 2026-06-23 | CAD 0.47 | -2.08% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 252.60K |
| 2026-06-22 | CAD 0.48 | -4.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 126.40K |
| 2026-06-19 | CAD 0.50 | +4.17% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 64.30K |
| 2026-06-18 | CAD 0.48 | -5.88% | CAD 0.51 | CAD 0.52 | CAD 0.48 | 323.20K |
| 2026-06-17 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 11.80K |
| 2026-06-16 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 125.70K |
| 2026-06-15 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 68.50K |
| 2026-06-12 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 34.70K |
| 2026-06-11 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 72.70K |
| 2026-06-10 | CAD 0.51 | -3.77% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 73.40K |
| 2026-06-09 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 149.60K |
| 2026-06-08 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 232.70K |
| 2026-06-05 | CAD 0.55 | -3.51% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 910.60K |
| 2026-06-04 | CAD 0.57 | +1.79% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 28.10K |
| 2026-06-03 | CAD 0.56 | -1.75% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 184.20K |
| 2026-06-02 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 105.90K |
| 2026-06-01 | CAD 0.56 | +5.66% | CAD 0.53 | CAD 0.58 | CAD 0.53 | 316.90K |
| 2026-05-29 | CAD 0.53 | -5.36% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 184.50K |
| 2026-05-28 | CAD 0.56 | +1.82% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 150.40K |
| 2026-05-27 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 50.00K |
| 2026-05-26 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 61.30K |