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

0.36 ↑0.03 (9.57%)

As of August 30, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, AMLI is down -0.91% a day on average. There have been 15 days where American Lithium Corp. Common Stock closed green and 15 days where AMLI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-11	0.33	0.36	↑$0.03 (8.91%)	0.33	0.36	290K
2024-09-10	0.36	0.33	↓$0.03 (-9.14%)	0.32	0.36	527.35K
2024-09-09	0.36	0.36	↑$0.00 (0.87%)	0.35	0.38	202.28K
2024-09-06	0.38	0.36	↓$0.01 (-2.93%)	0.36	0.39	167.34K
2024-09-05	0.40	0.37	↓$0.02 (-6.13%)	0.37	0.40	124.16K
2024-09-04	0.37	0.39	↑$0.02 (4.79%)	0.37	0.39	119.05K
2024-09-03	0.38	0.37	↓$0.02 (-5.07%)	0.36	0.39	381.79K
2024-08-30	0.40	0.38	↓$0.02 (-6.13%)	0.37	0.42	379.05K
2024-08-29	0.39	0.39	↑$0.01 (1.45%)	0.39	0.42	144.60K
2024-08-28	0.40	0.39	↓$0.01 (-1.82%)	0.38	0.40	395.30K
2024-08-27	0.43	0.40	↓$0.03 (-6.68%)	0.39	0.43	438.64K
2024-08-26	0.43	0.42	↓$0.01 (-2.97%)	0.40	0.43	457.33K
2024-08-23	0.41	0.42	↑$0.01 (2.44%)	0.41	0.44	163.17K
2024-08-21	0.41	0.42	↑$0.01 (2.53%)	0.41	0.43	95.67K
2024-08-20	0.41	0.41	↓$0.00 (-0.56%)	0.41	0.43	203.42K
2024-08-19	0.42	0.43	↑$0.01 (1.21%)	0.42	0.43	145.73K
2024-08-16	0.42	0.42	↑$0.00 (0.65%)	0.41	0.43	203.55K
2024-08-15	0.41	0.42	↑$0.01 (1.94%)	0.41	0.42	112.58K
2024-08-14	0.42	0.41	↓$0.01 (-1.77%)	0.40	0.42	208.68K
2024-08-13	0.41	0.41	↑$0.00 (0.84%)	0.39	0.43	137.93K
2024-08-12	0.39	0.40	↑$0.01 (2.72%)	0.39	0.42	247.94K
2024-08-09	0.39	0.41	↑$0.02 (4.25%)	0.39	0.41	145.22K
2024-08-08	0.38	0.39	↑$0.02 (4.53%)	0.37	0.40	156.29K
2024-08-07	0.39	0.38	↓$0.02 (-4.02%)	0.37	0.40	177.36K
2024-08-06	0.41	0.39	↓$0.03 (-6.10%)	0.38	0.42	215.12K
2024-08-05	0.39	0.41	↑$0.02 (4.92%)	0.35	0.41	444.95K
2024-08-02	0.41	0.39	↓$0.02 (-5.18%)	0.37	0.41	602.73K
2024-08-01	0.45	0.40	↓$0.04 (-9.89%)	0.40	0.45	587.69K
2024-07-31	0.45	0.45	↑$0.00 (0.22%)	0.43	0.46	386.05K
2024-07-30	0.45	0.45	↓$0.01 (-1.10%)	0.44	0.46	252.29K