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

0.54 ↓0.02 (-3.79%)

As of April 19, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, AMLI is down -1.06% a day on average. There have been 12 days where American Lithium Corp. Common Stock closed green and 18 days where AMLI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	0.56	0.54	↓$0.02 (-3.79%)	0.52	0.56	344.72K
2024-04-18	0.58	0.56	↓$0.02 (-3.45%)	0.55	0.58	364.81K
2024-04-17	0.58	0.59	↑$0.01 (1.38%)	0.58	0.61	192.69K
2024-04-16	0.61	0.59	↓$0.02 (-3.77%)	0.57	0.62	780.63K
2024-04-15	0.66	0.63	↓$0.03 (-4.85%)	0.61	0.68	615.24K
2024-04-12	0.68	0.68	↓$0.00 (-0.31%)	0.66	0.69	382.37K
2024-04-11	0.68	0.68	↑$0.01 (1.41%)	0.67	0.70	308.03K
2024-04-10	0.70	0.68	↓$0.02 (-2.17%)	0.66	0.70	437.32K
2024-04-09	0.70	0.70	↑$0.00 (0.00%)	0.70	0.72	178.14K
2024-04-08	0.70	0.71	↑$0.01 (1.43%)	0.70	0.72	160.19K
2024-04-05	0.71	0.72	↑$0.01 (0.77%)	0.70	0.73	236.86K
2024-04-04	0.71	0.73	↑$0.02 (2.51%)	0.70	0.74	364.34K
2024-04-03	0.71	0.72	↑$0.01 (1.27%)	0.70	0.73	452.69K
2024-04-02	0.69	0.71	↑$0.02 (2.88%)	0.68	0.71	388.75K
2024-04-01	0.71	0.69	↓$0.02 (-2.28%)	0.68	0.71	320.85K
2024-03-28	0.67	0.68	↑$0.01 (2.16%)	0.66	0.71	676.80K
2024-03-27	0.67	0.67	↓$0.00 (-0.15%)	0.66	0.70	474.36K
2024-03-26	0.69	0.67	↓$0.02 (-2.90%)	0.67	0.70	242.63K
2024-03-25	0.69	0.69	↓$0.00 (-0.39%)	0.68	0.70	281.81K
2024-03-22	0.71	0.70	↓$0.01 (-1.41%)	0.68	0.71	351.55K
2024-03-21	0.71	0.69	↓$0.02 (-2.45%)	0.69	0.71	370.36K
2024-03-20	0.69	0.71	↑$0.02 (3.34%)	0.68	0.72	315.24K
2024-03-19	0.71	0.69	↓$0.02 (-3.30%)	0.68	0.71	390.03K
2024-03-18	0.70	0.71	↑$0.01 (0.93%)	0.69	0.73	292.54K
2024-03-15	0.73	0.69	↓$0.04 (-5.27%)	0.69	0.75	692.36K
2024-03-14	0.76	0.73	↓$0.03 (-3.90%)	0.70	0.77	715.85K
2024-03-13	0.75	0.76	↑$0.01 (0.86%)	0.74	0.77	209.90K
2024-03-12	0.77	0.75	↓$0.02 (-2.58%)	0.73	0.78	314.07K
2024-03-11	0.80	0.78	↓$0.03 (-3.15%)	0.75	0.82	293.17K
2024-03-08	0.84	0.80	↓$0.04 (-4.76%)	0.77	0.85	387.14K