American Lithium Corp. AMLIF

Set alert

0.22 USD -0.02 (-6.84%)

Regular-session close

0.2157 Day range 0.227

0.182 52-week range 0.70

YTD: -53.62%
1 year: -50.45%

AMLIF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.23	0.23	0.22	0.22	-0.02	-7.82%	17,398
Nov 12, 2026	0.23	0.23	0.21	0.23	0.00	+0.43%	73,200
Nov 11, 2026	0.24	0.25	0.23	0.23	-0.01	-2.51%	302,200
Nov 10, 2026	0.23	0.25	0.23	0.24	0.00	-0.83%	33,500
Nov 9, 2026	0.23	0.25	0.23	0.24	0.00	-0.41%	102,100
Nov 6, 2026	0.23	0.25	0.23	0.24	0.00	-1.63%	81,600
Nov 5, 2026	0.25	0.25	0.23	0.25	0.00	+1.23%	60,500
Nov 4, 2026	0.23	0.24	0.23	0.24	+0.01	+5.65%	51,200
Nov 3, 2026	0.23	0.24	0.23	0.23	0.00	+0.88%	21,000
Nov 2, 2026	0.24	0.25	0.23	0.23	-0.01	-2.15%	90,500
Oct 30, 2026	0.24	0.25	0.23	0.23	-0.01	-4.12%	93,100
Oct 29, 2026	0.23	0.25	0.18	0.24	0.00	+1.25%	210,100
Oct 28, 2026	0.22	0.25	0.22	0.24	0.00	0.00%	59,100
Oct 27, 2026	0.24	0.25	0.24	0.24	0.00	0.00%	96,900
Oct 26, 2026	0.23	0.27	0.23	0.24	-0.02	-7.69%	184,300
Oct 23, 2026	0.24	0.26	0.24	0.26	+0.02	+8.33%	53,100
Oct 22, 2026	0.26	0.27	0.24	0.24	-0.02	-9.09%	160,100
Oct 21, 2026	0.26	0.27	0.26	0.26	+0.01	+2.72%	48,500
Oct 20, 2026	0.27	0.27	0.25	0.26	-0.01	-3.38%	59,300
Oct 19, 2026	0.27	0.27	0.25	0.27	0.00	0.00%	174,100
Oct 16, 2026	0.26	0.27	0.26	0.27	-0.01	-4.32%	55,500
Oct 15, 2026	0.27	0.29	0.26	0.28	+0.01	+1.83%	311,600
Oct 14, 2026	0.28	0.29	0.27	0.27	-0.01	-4.21%	199,000
Oct 13, 2026	0.27	0.29	0.27	0.29	0.00	+1.79%	109,200
Oct 12, 2026	0.28	0.29	0.28	0.28	0.00	-1.41%	123,600
Oct 9, 2026	0.28	0.29	0.28	0.28	0.00	+1.43%	60,400
Oct 8, 2026	0.28	0.28	0.28	0.28	+0.01	+1.82%	128,900
Oct 7, 2026	0.28	0.29	0.27	0.28	-0.01	-1.79%	94,400
Oct 6, 2026	0.28	0.29	0.27	0.28	0.00	-1.06%	137,500
Oct 5, 2026	0.28	0.29	0.28	0.28	0.00	+1.07%	125,200
Oct 2, 2026	0.28	0.29	0.28	0.28	0.00	+0.36%	66,100
Oct 1, 2026	0.29	0.29	0.28	0.28	0.00	-1.41%	110,300
Sep 30, 2026	0.30	0.30	0.28	0.28	0.00	-1.39%	79,800
Sep 29, 2026	0.26	0.30	0.26	0.29	0.00	+0.35%	90,200
Sep 28, 2026	0.31	0.31	0.28	0.29	-0.02	-6.23%	213,600
Sep 25, 2026	0.31	0.33	0.30	0.31	-0.01	-4.39%	105,300
Sep 24, 2026	0.32	0.33	0.31	0.32	0.00	0.00%	34,400
Sep 23, 2026	0.31	0.33	0.31	0.32	+0.01	+4.59%	51,600
Sep 22, 2026	0.30	0.32	0.30	0.31	-0.01	-3.48%	99,400
Sep 21, 2026	0.32	0.33	0.31	0.32	-0.01	-2.77%	125,100
Sep 18, 2026	0.32	0.33	0.32	0.33	+0.01	+1.56%	178,800
Sep 17, 2026	0.31	0.33	0.31	0.32	-0.01	-1.84%	85,500
Sep 16, 2026	0.29	0.33	0.29	0.33	0.00	+0.93%	69,100
Sep 15, 2026	0.28	0.33	0.28	0.32	-0.01	-2.12%	150,200
Sep 14, 2026	0.35	0.35	0.33	0.33	0.00	-0.60%	45,900
Sep 11, 2026	0.33	0.35	0.33	0.33	0.00	-0.30%	66,400
Sep 10, 2026	0.34	0.34	0.33	0.33	0.00	+0.91%	54,200
Sep 9, 2026	0.34	0.34	0.30	0.33	-0.01	-2.94%	187,700
Sep 8, 2026	0.33	0.35	0.33	0.34	0.00	+0.89%	100,300
Sep 4, 2026	0.34	0.34	0.33	0.34	0.00	0.00%	58,900
Sep 3, 2026	0.33	0.35	0.33	0.34	-0.01	-2.60%	81,900
Sep 2, 2026	0.33	0.35	0.33	0.35	+0.01	+4.53%	54,800
Sep 1, 2026	0.33	0.34	0.33	0.33	0.00	+0.30%	67,000
Aug 31, 2026	0.33	0.34	0.33	0.33	0.00	+0.92%	84,900
Aug 28, 2026	0.33	0.35	0.33	0.33	-0.01	-3.82%	177,800
Aug 27, 2026	0.33	0.35	0.32	0.34	+0.02	+4.62%	305,900
Aug 26, 2026	0.30	0.33	0.30	0.33	+0.02	+4.84%	124,800
Aug 25, 2026	0.31	0.33	0.30	0.31	0.00	-0.96%	35,700
Aug 24, 2026	0.30	0.31	0.27	0.31	0.00	+0.97%	205,800
Aug 21, 2026	0.31	0.32	0.30	0.31	0.00	-0.32%	180,400
Aug 20, 2026	0.30	0.33	0.30	0.31	+0.01	+2.64%	85,800
Aug 19, 2026	0.30	0.32	0.30	0.30	-0.01	-2.26%	268,100
Aug 18, 2026	0.32	0.32	0.30	0.31	0.00	+0.65%	16,700
Aug 17, 2026	0.30	0.32	0.30	0.31	0.00	0.00%	60,700
Aug 14, 2026	0.27	0.32	0.27	0.31	0.00	+0.33%	105,300

65 days, newest first. Daily bars as drawn on the AMLIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

AMLIF price history