OTC Markets OTCQX - Delayed Quote USD

American Lithium Corp. (AMLIF)

Compare
0.4170
+0.0070
+(1.71%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4100 0.4250 0.4000 0.4170 0.4170 54,200
Jan 8, 2025 0.4170 0.4370 0.4100 0.4210 0.4210 136,900
Jan 7, 2025 0.4500 0.4940 0.4130 0.4130 0.4130 161,500
Jan 6, 2025 0.4500 0.4670 0.4170 0.4500 0.4500 169,000
Jan 3, 2025 0.4000 0.4580 0.3900 0.4170 0.4170 613,600
Jan 2, 2025 0.3700 0.4210 0.3700 0.4110 0.4110 406,600
Dec 31, 2024 0.3600 0.4000 0.3550 0.3740 0.3740 459,300
Dec 30, 2024 0.3510 0.4300 0.3100 0.3740 0.3740 485,300
Dec 27, 2024 0.3720 0.4190 0.3720 0.3750 0.3750 1,340,000
Dec 26, 2024 0.3870 0.3900 0.3550 0.3620 0.3620 447,000
Dec 24, 2024 0.4000 0.4000 0.3760 0.3870 0.3870 323,800
Dec 23, 2024 0.3600 0.3940 0.3600 0.3780 0.3780 666,000
Dec 20, 2024 0.3440 0.3650 0.3400 0.3600 0.3600 614,000
Dec 19, 2024 0.3500 0.3700 0.3390 0.3490 0.3490 589,900
Dec 18, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 840,800
Dec 17, 2024 0.3700 0.3780 0.3400 0.3700 0.3700 1,065,400
Dec 16, 2024 0.3940 0.3950 0.3700 0.3700 0.3700 1,114,500
Dec 13, 2024 0.4040 0.4200 0.3730 0.3940 0.3940 1,288,200
Dec 12, 2024 0.4290 0.4500 0.4000 0.4170 0.4170 1,156,100
Dec 11, 2024 0.4800 0.4810 0.4000 0.4230 0.4230 6,383,200
Dec 10, 2024 0.6500 0.7000 0.6250 0.6250 0.6250 770,400
Dec 9, 2024 0.5830 0.6750 0.5800 0.6300 0.6300 1,280,000
Dec 6, 2024 0.5930 0.6050 0.5760 0.5840 0.5840 281,900
Dec 5, 2024 0.5910 0.6200 0.5910 0.6000 0.6000 488,700
Dec 4, 2024 0.6100 0.6250 0.5960 0.6100 0.6100 690,600
Dec 3, 2024 0.6700 0.6700 0.6200 0.6340 0.6340 534,700
Dec 2, 2024 0.6900 0.7000 0.6500 0.6700 0.6700 665,400
Nov 29, 2024 0.6900 0.6940 0.6700 0.6880 0.6880 140,500
Nov 27, 2024 0.6800 0.6950 0.6600 0.6850 0.6850 291,000
Nov 26, 2024 0.6780 0.6880 0.6560 0.6560 0.6560 278,100
Nov 25, 2024 0.7080 0.7090 0.6700 0.6770 0.6770 383,000
Nov 22, 2024 0.7170 0.7200 0.6900 0.7100 0.7100 372,600
Nov 21, 2024 0.7300 0.7700 0.7020 0.7200 0.7200 494,000
Nov 20, 2024 0.7100 0.7200 0.6960 0.7020 0.7020 295,500
Nov 19, 2024 0.7000 0.7400 0.6820 0.6950 0.6950 309,300
Nov 18, 2024 0.7110 0.7400 0.7000 0.7290 0.7290 236,400
Nov 15, 2024 0.7270 0.7280 0.7000 0.7230 0.7230 219,100
Nov 14, 2024 0.7700 0.7700 0.7110 0.7270 0.7270 340,500
Nov 13, 2024 0.7100 0.7800 0.6920 0.7520 0.7520 587,100
Nov 12, 2024 0.6650 0.7500 0.6400 0.7240 0.7240 726,800
Nov 11, 2024 0.7000 0.7100 0.6250 0.6650 0.6650 643,200
Nov 8, 2024 0.7310 0.7360 0.7030 0.7130 0.7130 471,300
Nov 7, 2024 0.7450 0.7460 0.7200 0.7350 0.7350 360,100
Nov 6, 2024 0.7300 0.7350 0.6520 0.7180 0.7180 1,011,200
Nov 5, 2024 0.6990 0.7440 0.6900 0.7300 0.7300 308,300
Nov 4, 2024 0.7400 0.7400 0.6600 0.6990 0.6990 521,100
Nov 1, 2024 0.7500 0.7540 0.7300 0.7530 0.7530 183,700
Oct 31, 2024 0.7710 0.7800 0.7250 0.7330 0.7330 302,200
Oct 30, 2024 0.7900 0.8040 0.7500 0.7830 0.7830 269,200
Oct 29, 2024 0.8270 0.8300 0.7860 0.8100 0.8100 450,300
Oct 28, 2024 0.8110 0.8500 0.8000 0.8200 0.8200 489,800
Oct 25, 2024 0.8080 0.8100 0.7700 0.7880 0.7880 275,500
Oct 24, 2024 0.7900 0.8230 0.7700 0.8130 0.8130 343,300
Oct 23, 2024 0.8100 0.8220 0.7660 0.7850 0.7850 357,500
Oct 22, 2024 0.7200 0.8480 0.7200 0.8120 0.8120 602,800
Oct 21, 2024 0.7900 0.7970 0.7040 0.7600 0.7600 642,100
Oct 18, 2024 0.8900 0.8990 0.8020 0.8210 0.8210 713,200
Oct 17, 2024 0.8300 0.8900 0.8020 0.8510 0.8510 1,140,100
Oct 16, 2024 0.8350 0.8350 0.7500 0.8000 0.8000 1,245,400
Oct 15, 2024 0.9900 0.9900 0.7990 0.8450 0.8450 3,659,200
Oct 14, 2024 0.9850 1.1100 0.9410 1.1100 1.1100 2,344,400
Oct 11, 2024 0.8500 0.9400 0.8300 0.9280 0.9280 2,697,000
Oct 10, 2024 0.7300 0.8640 0.7260 0.7900 0.7900 2,527,700
Oct 9, 2024 0.5900 0.6850 0.5900 0.6700 0.6700 599,600
Oct 8, 2024 0.6120 0.6200 0.5500 0.5810 0.5810 437,900
Oct 7, 2024 0.5700 0.6070 0.5600 0.6040 0.6040 508,600
Oct 4, 2024 0.5300 0.5500 0.5230 0.5490 0.5490 453,700
Oct 3, 2024 0.5300 0.5400 0.5100 0.5170 0.5170 173,100
Oct 2, 2024 0.5540 0.5700 0.5130 0.5130 0.5130 378,900
Oct 1, 2024 0.5640 0.5800 0.5510 0.5560 0.5560 205,100
Sep 30, 2024 0.5750 0.6000 0.5500 0.5640 0.5640 444,800
Sep 27, 2024 0.6500 0.6500 0.5550 0.5750 0.5750 853,700
Sep 26, 2024 0.5370 0.6500 0.5200 0.6500 0.6500 3,294,100
Sep 25, 2024 0.4220 0.4970 0.4190 0.4700 0.4700 530,500
Sep 24, 2024 0.4370 0.4420 0.4120 0.4220 0.4220 592,300
Sep 23, 2024 0.3600 0.4580 0.3500 0.4110 0.4110 1,850,200
Sep 20, 2024 0.3610 0.3750 0.3500 0.3500 0.3500 256,300
Sep 19, 2024 0.3820 0.3870 0.3650 0.3660 0.3660 163,800
Sep 18, 2024 0.3730 0.3850 0.3660 0.3770 0.3770 104,700
Sep 17, 2024 0.3710 0.3850 0.3650 0.3780 0.3780 140,000
Sep 16, 2024 0.3770 0.3880 0.3700 0.3710 0.3710 152,800
Sep 13, 2024 0.3710 0.3850 0.3700 0.3720 0.3720 171,400
Sep 12, 2024 0.3510 0.3900 0.3500 0.3800 0.3800 177,500
Sep 11, 2024 0.3300 0.3600 0.3300 0.3590 0.3590 290,000
Sep 10, 2024 0.3610 0.3610 0.3230 0.3280 0.3280 527,300
Sep 9, 2024 0.3580 0.3780 0.3500 0.3610 0.3610 202,300
Sep 6, 2024 0.3750 0.3850 0.3630 0.3640 0.3640 168,400
Sep 5, 2024 0.3980 0.3980 0.3700 0.3740 0.3740 124,000
Sep 4, 2024 0.3670 0.3900 0.3660 0.3850 0.3850 118,900
Sep 3, 2024 0.3850 0.3850 0.3610 0.3650 0.3650 381,800
Aug 30, 2024 0.4000 0.4150 0.3750 0.3760 0.3760 379,100
Aug 29, 2024 0.3870 0.4160 0.3870 0.3930 0.3930 144,600
Aug 28, 2024 0.3970 0.4030 0.3830 0.3890 0.3890 395,300
Aug 27, 2024 0.4250 0.4250 0.3900 0.3970 0.3970 438,700
Aug 26, 2024 0.4340 0.4340 0.4010 0.4210 0.4210 457,300
Aug 23, 2024 0.4100 0.4390 0.4100 0.4200 0.4200 163,000
Aug 22, 2024 0.4170 0.4280 0.4170 0.4170 0.4170 235,300
Aug 21, 2024 0.4070 0.4270 0.4070 0.4170 0.4170 95,700
Aug 20, 2024 0.4090 0.4270 0.4060 0.4070 0.4070 203,400
Aug 19, 2024 0.4200 0.4270 0.4180 0.4250 0.4250 145,700
Aug 16, 2024 0.4160 0.4310 0.4100 0.4180 0.4180 203,600
Aug 15, 2024 0.4080 0.4200 0.4080 0.4160 0.4160 112,900
Aug 14, 2024 0.4170 0.4200 0.4040 0.4100 0.4100 208,700
Aug 13, 2024 0.4070 0.4250 0.3900 0.4100 0.4100 138,300
Aug 12, 2024 0.3930 0.4200 0.3900 0.4040 0.4040 247,900
Aug 9, 2024 0.3890 0.4060 0.3890 0.4050 0.4050 145,000
Aug 8, 2024 0.3750 0.4000 0.3720 0.3920 0.3920 156,300
Aug 7, 2024 0.3910 0.3990 0.3700 0.3750 0.3750 177,400
Aug 6, 2024 0.4100 0.4210 0.3810 0.3850 0.3850 215,100
Aug 5, 2024 0.3880 0.4100 0.3500 0.4070 0.4070 444,900
Aug 2, 2024 0.4090 0.4100 0.3660 0.3880 0.3880 603,200
Aug 1, 2024 0.4450 0.4450 0.3990 0.4010 0.4010 587,700
Jul 31, 2024 0.4490 0.4600 0.4280 0.4500 0.4500 386,200
Jul 30, 2024 0.4530 0.4600 0.4440 0.4480 0.4480 252,700
Jul 29, 2024 0.4850 0.4850 0.4530 0.4560 0.4560 339,100
Jul 26, 2024 0.4920 0.4950 0.4720 0.4800 0.4800 227,200
Jul 25, 2024 0.5000 0.5010 0.4810 0.4820 0.4820 376,700
Jul 24, 2024 0.5200 0.5300 0.5050 0.5090 0.5090 144,300
Jul 23, 2024 0.5300 0.5350 0.5200 0.5210 0.5210 115,800
Jul 22, 2024 0.5500 0.5600 0.5320 0.5350 0.5350 199,200
Jul 19, 2024 0.5400 0.5700 0.5360 0.5520 0.5520 101,600
Jul 18, 2024 0.5400 0.5730 0.5400 0.5520 0.5520 245,700
Jul 17, 2024 0.5500 0.5700 0.5400 0.5500 0.5500 261,800
Jul 16, 2024 0.5730 0.5730 0.5570 0.5620 0.5620 128,800
Jul 15, 2024 0.5630 0.5790 0.5500 0.5680 0.5680 211,200
Jul 12, 2024 0.5700 0.6000 0.5310 0.5650 0.5650 348,200
Jul 11, 2024 0.5600 0.5700 0.5250 0.5620 0.5620 247,500
Jul 10, 2024 0.5300 0.5750 0.5300 0.5690 0.5690 233,300
Jul 9, 2024 0.5280 0.5610 0.5280 0.5320 0.5320 206,300
Jul 8, 2024 0.5500 0.5500 0.5310 0.5360 0.5360 171,700
Jul 5, 2024 0.5500 0.5610 0.5400 0.5540 0.5540 133,100
Jul 3, 2024 0.5400 0.5700 0.5310 0.5540 0.5540 71,500
Jul 2, 2024 0.5300 0.5410 0.5280 0.5400 0.5400 138,600
Jul 1, 2024 0.5460 0.5500 0.5300 0.5390 0.5390 147,000
Jun 28, 2024 0.5890 0.5900 0.5500 0.5560 0.5560 188,800
Jun 27, 2024 0.5410 0.5800 0.5410 0.5700 0.5700 180,500
Jun 26, 2024 0.5600 0.5600 0.5300 0.5470 0.5470 119,900
Jun 25, 2024 0.5500 0.5600 0.5280 0.5300 0.5300 372,600
Jun 24, 2024 0.5700 0.5700 0.5520 0.5630 0.5630 198,900
Jun 21, 2024 0.5910 0.5970 0.5700 0.5750 0.5750 84,400
Jun 20, 2024 0.5830 0.6000 0.5590 0.5950 0.5950 197,000
Jun 18, 2024 0.5960 0.6000 0.5700 0.5880 0.5880 232,100
Jun 17, 2024 0.6220 0.6220 0.5620 0.5770 0.5770 497,700
Jun 14, 2024 0.5700 0.6290 0.5700 0.6160 0.6160 249,100
Jun 13, 2024 0.5900 0.6000 0.5710 0.5990 0.5990 314,800
Jun 12, 2024 0.6110 0.6390 0.6000 0.6000 0.6000 127,300
Jun 11, 2024 0.6500 0.6670 0.6100 0.6200 0.6200 338,600
Jun 10, 2024 0.6600 0.6700 0.6400 0.6450 0.6450 239,100
Jun 7, 2024 0.6700 0.6850 0.6580 0.6720 0.6720 155,600
Jun 6, 2024 0.6400 0.6800 0.6310 0.6700 0.6700 193,700
Jun 5, 2024 0.6400 0.6700 0.6300 0.6500 0.6500 220,500
Jun 4, 2024 0.6520 0.6750 0.6520 0.6650 0.6650 123,200
Jun 3, 2024 0.6900 0.7180 0.6610 0.6760 0.6760 169,500
May 31, 2024 0.7000 0.7150 0.6720 0.6860 0.6860 141,400
May 30, 2024 0.6800 0.7350 0.6800 0.6980 0.6980 155,000
May 29, 2024 0.6970 0.7070 0.6600 0.6960 0.6960 222,400
May 28, 2024 0.7330 0.7400 0.6870 0.7070 0.7070 395,300
May 24, 2024 0.6910 0.7500 0.6910 0.7040 0.7040 204,400
May 23, 2024 0.7130 0.7500 0.6710 0.6960 0.6960 403,500
May 22, 2024 0.7700 0.7820 0.7180 0.7180 0.7180 305,100
May 21, 2024 0.8130 0.8480 0.7330 0.7820 0.7820 506,100
May 20, 2024 0.7800 0.8500 0.7750 0.8100 0.8100 566,600
May 17, 2024 0.6900 0.7700 0.6900 0.7520 0.7520 654,600
May 16, 2024 0.6650 0.7090 0.6500 0.6970 0.6970 181,100
May 15, 2024 0.6800 0.6820 0.6500 0.6730 0.6730 244,100
May 14, 2024 0.6350 0.6930 0.6350 0.6480 0.6480 421,800
May 13, 2024 0.6900 0.7000 0.6620 0.6690 0.6690 289,600
May 10, 2024 0.6580 0.7000 0.6580 0.6740 0.6740 329,000
May 9, 2024 0.6100 0.6450 0.6100 0.6370 0.6370 173,100
May 8, 2024 0.6270 0.6310 0.6100 0.6100 0.6100 119,100
May 7, 2024 0.6420 0.6460 0.6230 0.6290 0.6290 104,000
May 6, 2024 0.6700 0.6800 0.6400 0.6420 0.6420 309,800
May 3, 2024 0.6800 0.6900 0.6500 0.6800 0.6800 213,600
May 2, 2024 0.6700 0.6900 0.6310 0.6740 0.6740 472,400
May 1, 2024 0.6200 0.6250 0.5800 0.6190 0.6190 260,700
Apr 30, 2024 0.6000 0.6100 0.5780 0.5920 0.5920 365,600
Apr 29, 2024 0.5590 0.5900 0.5460 0.5840 0.5840 294,900
Apr 26, 2024 0.5450 0.5600 0.5310 0.5440 0.5440 168,400
Apr 25, 2024 0.5500 0.5500 0.5230 0.5390 0.5390 170,200
Apr 24, 2024 0.5200 0.5600 0.5200 0.5550 0.5550 312,400
Apr 23, 2024 0.4740 0.5250 0.4650 0.5150 0.5150 590,400
Apr 22, 2024 0.5200 0.5330 0.4850 0.4960 0.4960 689,100
Apr 19, 2024 0.5600 0.5600 0.5220 0.5390 0.5390 327,200
Apr 18, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 364,800
Apr 17, 2024 0.5800 0.6100 0.5800 0.5880 0.5880 192,700
Apr 16, 2024 0.6130 0.6160 0.5700 0.5900 0.5900 780,600
Apr 15, 2024 0.6620 0.6770 0.6140 0.6300 0.6300 618,200
Apr 12, 2024 0.6800 0.6930 0.6570 0.6780 0.6780 382,200
Apr 11, 2024 0.6750 0.6970 0.6720 0.6840 0.6840 308,100
Apr 10, 2024 0.6950 0.6950 0.6570 0.6800 0.6800 437,100
Apr 9, 2024 0.7000 0.7200 0.6970 0.7000 0.7000 178,000
Apr 8, 2024 0.7000 0.7230 0.7000 0.7100 0.7100 160,200
Apr 5, 2024 0.7150 0.7250 0.6970 0.7200 0.7200 235,900
Apr 4, 2024 0.7100 0.7370 0.7050 0.7280 0.7280 364,400
Apr 3, 2024 0.7100 0.7250 0.6980 0.7190 0.7190 452,700
Apr 2, 2024 0.6900 0.7100 0.6820 0.7100 0.7100 389,000
Apr 1, 2024 0.7050 0.7050 0.6750 0.6890 0.6890 322,900
Mar 28, 2024 0.6660 0.7100 0.6600 0.6800 0.6800 676,900
Mar 27, 2024 0.6700 0.6970 0.6610 0.6690 0.6690 476,000
Mar 26, 2024 0.6900 0.6960 0.6700 0.6700 0.6700 242,500
Mar 25, 2024 0.6900 0.7000 0.6810 0.6870 0.6870 281,800
Mar 22, 2024 0.7090 0.7140 0.6790 0.6990 0.6990 351,400
Mar 21, 2024 0.7100 0.7140 0.6860 0.6930 0.6930 370,300
Mar 20, 2024 0.6850 0.7190 0.6810 0.7080 0.7080 315,300
Mar 19, 2024 0.7090 0.7100 0.6810 0.6850 0.6850 390,000
Mar 18, 2024 0.7000 0.7260 0.6930 0.7070 0.7070 292,500
Mar 15, 2024 0.7280 0.7480 0.6900 0.6900 0.6900 690,600
Mar 14, 2024 0.7600 0.7700 0.7000 0.7300 0.7300 715,900
Mar 13, 2024 0.7540 0.7720 0.7430 0.7600 0.7600 209,900
Mar 12, 2024 0.7700 0.7780 0.7330 0.7500 0.7500 314,000
Mar 11, 2024 0.8020 0.8200 0.7450 0.7770 0.7770 293,200
Mar 8, 2024 0.8400 0.8500 0.7700 0.8000 0.8000 384,600
Mar 7, 2024 0.8000 0.8400 0.7920 0.8200 0.8200 407,900
Mar 6, 2024 0.7180 0.7950 0.7180 0.7870 0.7870 325,800
Mar 5, 2024 0.7320 0.7500 0.7100 0.7250 0.7250 307,000
Mar 4, 2024 0.8200 0.8400 0.7400 0.7400 0.7400 531,700
Mar 1, 2024 0.7400 0.8400 0.7170 0.8200 0.8200 1,089,900
Feb 29, 2024 0.6700 0.7300 0.6670 0.6950 0.6950 436,800
Feb 28, 2024 0.7000 0.7100 0.6800 0.6820 0.6820 423,200
Feb 27, 2024 0.6700 0.7050 0.6700 0.6930 0.6930 434,700
Feb 26, 2024 0.7000 0.7100 0.6830 0.6950 0.6950 368,500
Feb 23, 2024 0.7000 0.7190 0.6700 0.7000 0.7000 687,800
Feb 22, 2024 0.7310 0.7500 0.7040 0.7100 0.7100 321,800
Feb 21, 2024 0.7500 0.7600 0.7300 0.7450 0.7450 268,000
Feb 20, 2024 0.8010 0.8010 0.7400 0.7400 0.7400 615,600
Feb 16, 2024 0.7570 0.7960 0.7200 0.7910 0.7910 406,500
Feb 15, 2024 0.7200 0.7400 0.7150 0.7300 0.7300 208,400
Feb 14, 2024 0.7280 0.7330 0.7100 0.7320 0.7320 227,900
Feb 13, 2024 0.7600 0.7740 0.7100 0.7340 0.7340 322,000
Feb 12, 2024 0.7900 0.8000 0.7400 0.7590 0.7590 272,600
Feb 9, 2024 0.7130 0.7800 0.7130 0.7690 0.7690 359,500
Feb 8, 2024 0.7350 0.7410 0.7100 0.7150 0.7150 417,500
Feb 7, 2024 0.7430 0.7700 0.7200 0.7350 0.7350 264,800
Feb 6, 2024 0.7200 0.7800 0.6910 0.7410 0.7410 558,500
Feb 5, 2024 0.8000 0.8100 0.6900 0.7200 0.7200 1,175,600
Feb 2, 2024 0.8820 0.9000 0.8300 0.8530 0.8530 752,400
Feb 1, 2024 0.8890 0.9200 0.8700 0.8820 0.8820 365,600
Jan 31, 2024 0.9600 0.9700 0.8710 0.8710 0.8710 940,000
Jan 30, 2024 0.9850 0.9900 0.9600 0.9700 0.9700 227,200
Jan 29, 2024 0.9110 0.9990 0.9100 0.9920 0.9920 533,000
Jan 26, 2024 0.9900 0.9950 0.9520 0.9600 0.9600 296,300
Jan 25, 2024 1.0000 1.0100 0.9700 0.9840 0.9840 760,300
Jan 24, 2024 1.0400 1.0600 1.0000 1.0200 1.0200 336,800
Jan 23, 2024 1.0600 1.0600 1.0290 1.0400 1.0400 212,400
Jan 22, 2024 1.0300 1.0500 1.0200 1.0400 1.0400 305,000
Jan 19, 2024 1.0300 1.0460 1.0100 1.0200 1.0200 1,089,500
Jan 18, 2024 1.0800 1.1100 1.0400 1.0500 1.0500 722,700
Jan 17, 2024 1.1100 1.1160 1.0800 1.1000 1.1000 365,400
Jan 16, 2024 1.1600 1.1800 1.1100 1.1100 1.1100 429,800
Jan 12, 2024 1.1400 1.2000 1.1400 1.1600 1.1600 382,300
Jan 11, 2024 1.1600 1.1810 1.1210 1.1500 1.1500 439,200

Related Tickers

AMYZF RecycLiCo Battery Materials Inc.
0.0700
+10.06%
 
HECOF Global Helium Corp.
0.0290
0.00%
 
SLI.V Standard Lithium Ltd.
2.3500
-6.37%
 
TLOFF Talon Metals Corp.
0.0620
-0.16%
 
VLI.V Vision Lithium Inc.
0.0200
-20.00%
 
NVLHF Nevada Lithium Resources Inc.
0.1777
+4.31%
 
ATLX Atlas Lithium Corporation
6.61
-4.34%
 
WRN Western Copper and Gold Corporation
1.1300
+5.12%
 
WRN.TO Western Copper and Gold Corporation
1.6100
+1.90%
 
SXOOF St-Georges Eco-Mining Corp.
0.0500
-2.15%