Dark

AMLI
American Lithium Corp. Common Stock
stock NASDAQ

Inactive

Dec 27, 2024

0.3752USD+3.646%(+0.0132)1,340,023

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.36)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-27	0.3720	0.418600	0.372000	0.375200	+3.646%	1,340,023	0.000%
2024-12-26	0.3867	0.389900	0.355000	0.362000	-6.387%	450,039	+3.646%
2024-12-24	0.4000	0.400000	0.376000	0.386700	+2.437%	323,779	-2.974%
2024-12-23	0.3600	0.393900	0.359800	0.377500	+4.919%	666,036	-0.609%
2024-12-20	0.3442	0.364600	0.340000	0.359800	+3.242%	613,988	+4.280%
2024-12-19	0.3500	0.369899	0.339300	0.348500	-0.457%	589,890	+7.661%
2024-12-18	0.3700	0.370000	0.350000	0.350100	-5.378%	840,873	+7.169%
2024-12-17	0.3700	0.377600	0.340000	0.370000	-0.081%	1,065,405	+1.405%
2024-12-16	0.3937	0.394500	0.370000	0.370300	-6.015%	1,114,510	+1.323%
2024-12-13	0.4041	0.420000	0.372600	0.394000	-5.538%	1,288,237	-4.772%
2024-12-12	0.4286	0.450000	0.400000	0.417100	-1.395%	1,156,108	-10.046%
2024-12-11	0.4800	0.481000	0.400000	0.423000	-32.342%	6,383,193	-11.300%
2024-12-10	0.6500	0.700000	0.625000	0.625200	-0.809%	770,371	-39.987%
2024-12-09	0.5830	0.675300	0.580000	0.630300	+7.928%	1,280,365	-40.473%
2024-12-06	0.5930	0.605000	0.576200	0.584000	-2.667%	281,897	-35.753%
2024-12-05	0.5909	0.620000	0.590900	0.600000	-1.639%	489,092	-37.467%
2024-12-04	0.6100	0.625000	0.595500	0.610000	-3.785%	690,608	-38.492%
2024-12-03	0.6700	0.670000	0.620100	0.634000	-5.373%	534,853	-40.820%
2024-12-02	0.6900	0.700000	0.650000	0.670000	-2.616%	665,529	-44.000%
2024-11-29	0.6900	0.693799	0.670100	0.688000	+0.438%	140,529	-45.465%
2024-11-27	0.6800	0.694899	0.660000	0.685000	+4.500%	290,999	-45.226%
2024-11-26	0.6776	0.687700	0.655500	0.655500	-3.147%	278,066	-42.761%
2024-11-25	0.7084	0.709000	0.670000	0.676800	-4.675%	382,996	-44.563%
2024-11-22	0.7165	0.720000	0.690000	0.709990	-1.431%	372,619	-47.154%
2024-11-21	0.7299	0.770000	0.702000	0.720300	+2.607%	493,961	-47.911%
2024-11-20	0.7100	0.720000	0.695500	0.702000	+1.007%	295,642	-46.553%
2024-11-19	0.7000	0.740000	0.682000	0.695000	-4.664%	309,730	-46.014%
2024-11-18	0.7107	0.740000	0.700000	0.729000	+0.844%	236,704	-48.532%
2024-11-15	0.7274	0.727500	0.700000	0.722900	-0.564%	219,543	-48.098%
2024-11-14	0.7700	0.770000	0.711000	0.727000	-3.324%	340,547	-48.391%
2024-11-13	0.7100	0.780000	0.692100	0.752000	+3.810%	587,062	-50.106%
2024-11-12	0.6648	0.750000	0.640000	0.724400	+8.965%	727,076	-48.205%
2024-11-11	0.7000	0.710000	0.625100	0.664800	-6.708%	643,190	-43.562%
2024-11-08	0.7312	0.735800	0.702500	0.712600	-3.048%	471,317	-47.348%
2024-11-07	0.7450	0.746300	0.720000	0.735000	+2.311%	360,134	-48.952%
2024-11-06	0.7300	0.734999	0.651800	0.718400	-1.589%	1,011,638	-47.773%
2024-11-05	0.6990	0.744449	0.690000	0.730000	+4.510%	308,253	-48.603%
2024-11-04	0.7400	0.740000	0.660000	0.698500	-7.238%	521,271	-46.285%
2024-11-01	0.7500	0.753800	0.730000	0.753000	+2.729%	183,777	-50.173%
2024-10-31	0.7710	0.780000	0.725300	0.733000	-6.386%	302,163	-48.813%
2024-10-30	0.7900	0.803800	0.750000	0.783000	-3.333%	269,237	-52.082%
2024-10-29	0.8267	0.830000	0.786100	0.810000	-1.171%	450,343	-53.679%
2024-10-28	0.8110	0.850000	0.800000	0.819600	+3.971%	489,774	-54.222%
2024-10-25	0.8077	0.810000	0.770000	0.788300	-3.026%	275,810	-52.404%
2024-10-24	0.7900	0.823400	0.770000	0.812900	+3.528%	343,263	-53.844%
2024-10-23	0.8100	0.822400	0.766300	0.785200	-3.289%	357,465	-52.216%
2024-10-22	0.7200	0.848400	0.720000	0.811900	+6.815%	602,800	-53.787%
2024-10-21	0.7900	0.796600	0.703600	0.760100	-7.452%	642,090	-50.638%
2024-10-18	0.8900	0.898900	0.802200	0.821300	-3.524%	713,347	-54.316%
2024-10-17	0.8300	0.890000	0.802100	0.851300	+6.412%	1,140,127	-55.926%
2024-10-16	0.8350	0.835000	0.750000	0.800000	-5.325%	1,245,370	-53.100%
2024-10-15	0.9900	0.990000	0.799400	0.845000	-23.874%	3,659,219	-55.598%
2024-10-14	0.9851	1.110000	0.941000	1.110000	+19.599%	2,344,446	-66.198%
2024-10-11	0.8500	0.940000	0.830200	0.928100	+17.511%	2,696,996	-59.573%
2024-10-10	0.7302	0.864200	0.726400	0.789800	+17.881%	2,527,697	-52.494%
2024-10-09	0.5900	0.684900	0.590000	0.670000	+15.299%	599,645	-44.000%
2024-10-08	0.6123	0.620000	0.550000	0.581100	-3.791%	437,850	-35.433%
2024-10-07	0.5700	0.607000	0.560000	0.604000	+10.018%	508,612	-37.881%
2024-10-04	0.5300	0.550000	0.523000	0.549000	+6.292%	454,630	-31.658%
2024-10-03	0.5300	0.540000	0.510000	0.516500	+0.623%	173,088	-27.357%
2024-10-02	0.5540	0.570000	0.513300	0.513300	-7.630%	378,872	-26.904%
2024-10-01	0.5643	0.580400	0.551400	0.555700	-1.524%	205,121	-32.482%
2024-09-30	0.5747	0.600000	0.550000	0.564300	-1.810%	445,588	-33.511%
2024-09-27	0.6500	0.650000	0.555000	0.574700	-11.585%	853,720	-34.714%
2024-09-26	0.5370	0.650000	0.520000	0.650000	+38.298%	3,294,140	-42.277%
2024-09-25	0.4223	0.497300	0.418500	0.470000	+11.480%	530,452	-20.170%
2024-09-24	0.4373	0.441800	0.412300	0.421600	+2.579%	592,291	-11.006%
2024-09-23	0.3600	0.458300	0.350000	0.411000	+17.429%	1,850,244	-8.710%
2024-09-20	0.3610	0.375000	0.350000	0.350000	-4.267%	256,354	+7.200%
2024-09-19	0.3820	0.387100	0.364900	0.365600	-3.024%	164,011	+2.626%
2024-09-18	0.3734	0.384500	0.366400	0.377000	-0.357%	104,716	-0.477%
2024-09-17	0.3710	0.385000	0.364900	0.378350	+1.981%	140,081	-0.833%
2024-09-16	0.3770	0.387900	0.370000	0.371001	-0.269%	152,936	+1.132%
2024-09-13	0.3710	0.385000	0.370000	0.372000	-2.131%	171,415	+0.860%
2024-09-12	0.3510	0.390000	0.350100	0.380100	+5.760%	177,612	-1.289%
2024-09-11	0.3300	0.360000	0.330000	0.359400	+9.573%	290,052	+4.396%
2024-09-10	0.3610	0.361000	0.322600	0.328000	-9.141%	527,350	+14.390%
2024-09-09	0.3579	0.378000	0.350000	0.361000	-0.824%	202,280	+3.934%
2024-09-06	0.3750	0.385000	0.363100	0.364000	-2.596%	168,410	+3.077%
2024-09-05	0.3981	0.398100	0.370100	0.373700	-2.935%	124,163	+0.401%
2024-09-04	0.3674	0.390000	0.366000	0.385000	+5.422%	119,050	-2.545%
2024-09-03	0.3847	0.385000	0.360600	0.365200	-2.743%	381,793	+2.738%
2024-08-30	0.4000	0.415000	0.374900	0.375500	-4.404%	379,051	-0.080%
2024-08-29	0.3872	0.416000	0.387200	0.392800	+0.873%	144,602	-4.481%
2024-08-28	0.3966	0.402700	0.383200	0.389400	-1.815%	395,341	-3.647%
2024-08-27	0.4250	0.425000	0.390000	0.396600	-5.796%	438,686	-5.396%
2024-08-26	0.4339	0.433900	0.401000	0.421000	+0.238%	457,331	-10.879%
2024-08-23	0.4100	0.438700	0.410000	0.420000	+0.719%	163,171	-10.667%
2024-08-22	0.4170	0.427600	0.417000	0.417000	-0.060%	235,258	-10.024%
2024-08-21	0.4070	0.427000	0.407000	0.417250	+2.594%	95,673	-10.078%
2024-08-20	0.4090	0.427000	0.406000	0.406700	-4.328%	203,421	-7.745%
2024-08-19	0.4200	0.427000	0.417800	0.425100	+1.650%	145,737	-11.738%
2024-08-16	0.4155	0.430500	0.410000	0.418200	+0.650%	203,550	-10.282%
2024-08-15	0.4076	0.420000	0.407600	0.415500	+1.341%	112,922	-9.699%
2024-08-14	0.4174	0.419900	0.403500	0.410000	-0.073%	208,675	-8.488%
2024-08-13	0.4069	0.425000	0.390000	0.410300	+1.635%	138,301	-8.555%
2024-08-12	0.3930	0.420000	0.390000	0.403700	-0.321%	247,941	-7.060%
2024-08-09	0.3885	0.406000	0.388500	0.405000	+3.316%	145,217	-7.358%
2024-08-08	0.3750	0.400000	0.372000	0.392000	+4.533%	156,439	-4.286%
2024-08-07	0.3907	0.399000	0.370000	0.375000	-2.597%	177,363	+0.053%
2024-08-06	0.4100	0.421000	0.381000	0.385000	-5.475%	215,115	-2.545%
2024-08-05	0.3882	0.409800	0.350000	0.407300	+5.028%	444,946	-7.881%
2024-08-02	0.4090	0.410000	0.366000	0.387800	-3.292%	603,214	-3.249%
2024-08-01	0.4450	0.445000	0.399000	0.401000	-10.889%	587,694	-6.434%
2024-07-31	0.4490	0.460000	0.427500	0.450000	+0.446%	386,246	-16.622%
2024-07-30	0.4530	0.459500	0.444400	0.448000	-1.754%	252,746	-16.250%
2024-07-29	0.4848	0.484800	0.453000	0.456000	-5.000%	339,052	-17.719%
2024-07-26	0.4920	0.495400	0.472000	0.480000	-0.436%	227,239	-21.833%
2024-07-25	0.5000	0.500901	0.481400	0.482100	-5.210%	376,740	-22.174%
2024-07-24	0.5200	0.530000	0.505000	0.508600	-2.380%	144,273	-26.229%
2024-07-23	0.5300	0.535000	0.520000	0.521000	-2.617%	116,028	-27.985%
2024-07-22	0.5500	0.560000	0.532000	0.535000	-3.045%	199,410	-29.869%
2024-07-19	0.5400	0.569999	0.535500	0.551800	-0.054%	101,622	-32.004%
2024-07-18	0.5400	0.573000	0.540000	0.552100	+0.382%	245,706	-32.041%
2024-07-17	0.5500	0.569800	0.540400	0.550000	-2.214%	261,839	-31.782%
2024-07-16	0.5725	0.572500	0.557300	0.562450	-0.890%	128,828	-33.292%
2024-07-15	0.5634	0.579499	0.550000	0.567500	+0.496%	211,238	-33.885%
2024-07-12	0.5700	0.600000	0.531400	0.564700	+0.427%	348,298	-33.558%
2024-07-11	0.5600	0.570000	0.525000	0.562300	-1.125%	247,462	-33.274%
2024-07-10	0.5300	0.574700	0.530000	0.568700	+6.838%	233,323	-34.025%
2024-07-09	0.5280	0.561200	0.528000	0.532300	-0.598%	206,363	-29.513%
2024-07-08	0.5500	0.550000	0.531100	0.535500	-3.339%	171,856	-29.935%
2024-07-05	0.5500	0.561270	0.539900	0.554000	-0.018%	133,132	-32.274%
2024-07-03	0.5399	0.570000	0.531100	0.554100	+2.611%	71,479	-32.287%
2024-07-02	0.5300	0.540900	0.527500	0.540000	+0.186%	138,695	-30.519%
2024-07-01	0.5460	0.550000	0.530000	0.539000	-3.092%	147,228	-30.390%
2024-06-28	0.5890	0.589900	0.550000	0.556200	-2.421%	188,838	-32.542%
2024-06-27	0.5410	0.579799	0.541000	0.570000	+4.262%	180,542	-34.175%
2024-06-26	0.5600	0.560000	0.529500	0.546700	+3.151%	119,883	-31.370%
2024-06-25	0.5500	0.560000	0.527500	0.530000	-5.828%	372,618	-29.208%
2024-06-24	0.5700	0.570000	0.552200	0.562800	-2.122%	198,935	-33.333%
2024-06-21	0.5907	0.597000	0.570000	0.575000	-3.404%	84,422	-34.748%
2024-06-20	0.5827	0.600000	0.558900	0.595260	+1.269%	196,977	-36.969%
2024-06-18	0.5961	0.599900	0.570000	0.587800	+1.854%	232,065	-36.169%
2024-06-17	0.6220	0.622000	0.561500	0.577100	-6.254%	497,689	-34.985%
2024-06-14	0.5700	0.629100	0.570000	0.615600	+2.703%	249,125	-39.051%
2024-06-13	0.5900	0.600000	0.570500	0.599400	-0.133%	314,831	-37.404%
2024-06-12	0.6110	0.638800	0.600200	0.600200	-3.194%	127,334	-37.488%
2024-06-11	0.6500	0.667100	0.610000	0.620000	-3.876%	338,581	-39.484%
2024-06-10	0.6600	0.670000	0.640000	0.645000	-4.032%	239,061	-41.829%
2024-06-07	0.6700	0.684900	0.658300	0.672100	+0.313%	155,556	-44.175%
2024-06-06	0.6400	0.680000	0.630500	0.670000	+3.077%	193,711	-44.000%
2024-06-05	0.6400	0.669900	0.630300	0.650000	-2.182%	220,557	-42.277%
2024-06-04	0.6520	0.674900	0.652000	0.664500	-1.708%	123,232	-43.536%
2024-06-03	0.6900	0.717900	0.661300	0.676049	-1.479%	169,512	-44.501%
2024-05-31	0.7000	0.714500	0.671800	0.686200	-1.705%	141,518	-45.322%
2024-05-30	0.6800	0.734900	0.680000	0.698100	+0.302%	155,048	-46.254%
2024-05-29	0.6970	0.707400	0.660000	0.696000	-1.514%	222,575	-46.092%
2024-05-28	0.7330	0.739699	0.686900	0.706700	+0.384%	395,378	-46.908%
2024-05-24	0.6910	0.750000	0.691000	0.704000	+1.222%	204,998	-46.705%
2024-05-23	0.7130	0.750000	0.670800	0.695500	-3.080%	403,491	-46.053%
2024-05-22	0.7700	0.782449	0.717600	0.717600	-8.259%	305,098	-47.715%
2024-05-21	0.8133	0.848000	0.732600	0.782200	-3.432%	506,095	-52.033%
2024-05-20	0.7800	0.850000	0.775000	0.810000	+7.713%	566,628	-53.679%
2024-05-17	0.6900	0.770000	0.690000	0.752001	+7.891%	654,642	-50.106%
2024-05-16	0.6649	0.709000	0.650100	0.697000	+3.566%	181,081	-46.169%
2024-05-15	0.6800	0.682300	0.650000	0.673000	+3.858%	244,097	-44.250%
2024-05-14	0.6350	0.692500	0.635000	0.648000	-3.197%	421,801	-42.099%
2024-05-13	0.6900	0.700000	0.662200	0.669400	-0.682%	289,581	-43.950%
2024-05-10	0.6580	0.700000	0.658000	0.674000	+5.775%	329,004	-44.332%
2024-05-09	0.6100	0.644900	0.610000	0.637200	+4.459%	173,212	-41.117%
2024-05-08	0.6270	0.631300	0.610000	0.610000	-3.082%	119,079	-38.492%
2024-05-07	0.6424	0.646400	0.623100	0.629400	-2.024%	104,161	-40.388%
2024-05-06	0.6700	0.680000	0.640000	0.642400	-5.529%	309,753	-41.594%
2024-05-03	0.6800	0.690000	0.650000	0.680000	+0.935%	213,599	-44.824%
2024-05-02	0.6700	0.689900	0.630800	0.673700	+8.837%	472,354	-44.308%
2024-05-01	0.6200	0.625000	0.580000	0.619000	+4.543%	260,741	-39.386%
2024-04-30	0.6000	0.610100	0.577700	0.592100	+1.387%	365,694	-36.632%
2024-04-29	0.5590	0.589800	0.546400	0.584000	+7.353%	294,869	-35.753%
2024-04-26	0.5450	0.560000	0.531100	0.544000	+0.909%	168,380	-31.029%
2024-04-25	0.5500	0.550000	0.522700	0.539100	-2.865%	170,322	-30.403%
2024-04-24	0.5202	0.559800	0.519951	0.555000	+7.767%	312,435	-32.396%
2024-04-23	0.4744	0.525000	0.464800	0.515000	+3.831%	590,410	-27.146%
2024-04-22	0.5200	0.533000	0.485300	0.496000	-7.944%	689,092	-24.355%
2024-04-19	0.5600	0.560000	0.522200	0.538800	-3.786%	344,747	-30.364%
2024-04-18	0.5800	0.580000	0.550000	0.560000	-4.762%	364,844	-33.000%
2024-04-17	0.5800	0.609999	0.580000	0.588000	-0.322%	192,694	-36.190%
2024-04-16	0.6130	0.616000	0.570000	0.589899	-6.350%	780,627	-36.396%
2024-04-15	0.6620	0.676500	0.613600	0.629900	-7.081%	618,236	-40.435%
2024-04-12	0.6800	0.692800	0.657100	0.677900	-0.957%	382,367	-44.653%
2024-04-11	0.6750	0.696500	0.672499	0.684450	+0.669%	308,086	-45.182%
2024-04-10	0.6950	0.695200	0.656700	0.679900	-2.871%	437,322	-44.815%
2024-04-09	0.7000	0.720000	0.697100	0.700000	-1.408%	178,139	-46.400%
2024-04-08	0.7000	0.723000	0.699900	0.710000	-1.389%	160,192	-47.155%
2024-04-05	0.7145	0.725000	0.697100	0.720000	-1.072%	236,864	-47.889%
2024-04-04	0.7100	0.736800	0.704900	0.727800	+1.224%	364,402	-48.447%
2024-04-03	0.7100	0.725200	0.698300	0.719000	+1.282%	452,693	-47.816%
2024-04-02	0.6900	0.710000	0.681700	0.709900	+3.033%	388,982	-47.147%
2024-04-01	0.7051	0.705100	0.675000	0.689000	+1.324%	322,942	-45.544%
2024-03-28	0.6656	0.710000	0.660000	0.680000	+1.644%	676,877	-44.824%
2024-03-27	0.6700	0.696900	0.661000	0.669000	-0.149%	475,970	-43.916%
2024-03-26	0.6900	0.696200	0.670000	0.670000	-2.517%	242,627	-44.000%
2024-03-25	0.6900	0.700000	0.681000	0.687300	-1.674%	281,810	-45.410%
2024-03-22	0.7090	0.714100	0.679300	0.699000	+0.924%	351,747	-46.323%
2024-03-21	0.7100	0.713600	0.686000	0.692600	-2.175%	370,358	-45.827%
2024-03-20	0.6851	0.718800	0.681010	0.708000	+3.343%	315,270	-47.006%
2024-03-19	0.7085	0.710000	0.681300	0.685100	-3.029%	390,046	-45.234%
2024-03-18	0.7000	0.726000	0.693010	0.706500	+2.406%	292,642	-46.893%
2024-03-15	0.7283	0.748400	0.689900	0.689900	-5.480%	692,362	-45.615%
2024-03-14	0.7595	0.770000	0.700200	0.729900	-3.961%	715,853	-48.596%
2024-03-13	0.7535	0.771800	0.743100	0.760000	+1.320%	209,947	-50.632%
2024-03-12	0.7700	0.777500	0.732900	0.750100	-3.462%	314,066	-49.980%
2024-03-11	0.8023	0.819800	0.745000	0.777000	-2.875%	293,173	-51.712%
2024-03-08	0.8400	0.850000	0.770000	0.800000	-2.439%	387,141	-53.100%
2024-03-07	0.8000	0.840000	0.792000	0.820000	+4.140%	408,124	-54.244%
2024-03-06	0.7180	0.795000	0.718000	0.787400	+8.637%	325,759	-52.350%
2024-03-05	0.7322	0.749700	0.710100	0.724800	-2.067%	307,021	-48.234%
2024-03-04	0.8200	0.840000	0.739550	0.740100	-9.744%	531,705	-49.304%
2024-03-01	0.7400	0.840000	0.717000	0.820000	+17.986%	1,096,972	-54.244%
2024-02-29	0.6700	0.729900	0.667000	0.695000	+1.861%	436,800	-46.014%
2024-02-28	0.6998	0.710300	0.680200	0.682300	-1.487%	423,166	-45.010%
2024-02-27	0.6700	0.705000	0.670000	0.692600	-0.345%	434,668	-45.827%
2024-02-26	0.7000	0.709900	0.683300	0.695000	-0.714%	368,483	-46.014%
2024-02-23	0.7000	0.718600	0.670000	0.700000	-1.408%	687,791	-46.400%
2024-02-22	0.7310	0.750000	0.704000	0.710000	-4.698%	321,812	-47.155%
2024-02-21	0.7500	0.759600	0.730000	0.745000	+0.676%	267,953	-49.638%
2024-02-20	0.8010	0.801000	0.740000	0.740000	-6.495%	615,624	-49.297%
2024-02-16	0.7571	0.795500	0.720000	0.791400	+8.411%	406,510	-52.590%
2024-02-15	0.7200	0.740000	0.715000	0.730000	-0.273%	208,375	-48.603%
2024-02-14	0.7280	0.733000	0.710101	0.732000	-0.272%	227,865	-48.743%
2024-02-13	0.7600	0.774000	0.710000	0.734000	-3.294%	322,026	-48.883%
2024-02-12	0.7900	0.800000	0.740000	0.759000	-1.300%	272,624	-50.567%
2024-02-09	0.7131	0.780000	0.713100	0.769000	+7.537%	359,460	-51.209%
2024-02-08	0.7350	0.740700	0.710200	0.715100	-2.707%	417,529	-47.532%
2024-02-07	0.7428	0.770000	0.720100	0.735000	-0.810%	264,784	-48.952%
2024-02-06	0.7200	0.780000	0.691100	0.741000	+2.917%	558,531	-49.366%
2024-02-05	0.8000	0.810000	0.690000	0.720000	-15.592%	1,175,558	-47.889%
2024-02-02	0.8819	0.900000	0.830000	0.853000	-3.277%	752,617	-56.014%
2024-02-01	0.8885	0.920000	0.870000	0.881900	+1.228%	365,757	-57.455%
2024-01-31	0.9603	0.970000	0.871200	0.871200	-10.186%	939,989	-56.933%
2024-01-30	0.9851	0.990000	0.960300	0.970000	-2.218%	227,339	-61.320%
2024-01-29	0.9107	0.998900	0.910000	0.992000	+3.333%	532,965	-62.177%
2024-01-26	0.9896	0.994500	0.952000	0.960000	-2.409%	296,290	-60.917%
2024-01-25	1.0000	1.010000	0.970000	0.983700	-3.559%	760,263	-61.858%
2024-01-24	1.0400	1.060000	1.000000	1.020000	-1.923%	336,795	-63.216%
2024-01-23	1.0600	1.060000	1.029200	1.040000	0.000%	212,445	-63.923%
2024-01-22	1.0300	1.050000	1.020000	1.040000	+1.961%	305,060	-63.923%
2024-01-19	1.0300	1.046200	1.010000	1.020000	-2.857%	1,090,086	-63.216%
2024-01-18	1.0800	1.110000	1.040000	1.050000	-4.545%	722,685	-64.267%
2024-01-17	1.1100	1.115500	1.080000	1.100000	-0.901%	365,386	-65.891%
2024-01-16	1.1600	1.180000	1.110000	1.110000	-4.310%	429,750	-66.198%
2024-01-12	1.1400	1.200000	1.140000	1.160000	+0.870%	384,738	-67.655%
2024-01-11	1.1600	1.181000	1.121200	1.150000	-1.709%	439,318	-67.374%
2024-01-10	1.1900	1.240000	1.160000	1.170000	+3.540%	863,086	-67.932%
2024-01-09	1.1400	1.140000	1.090000	1.130000	0.000%	410,612	-66.796%
2024-01-08	1.1300	1.145000	1.090000	1.130000	-0.877%	561,940	-66.796%
2024-01-05	1.1700	1.220000	1.140000	1.140000	-0.870%	885,294	-67.088%
2024-01-04	1.1400	1.150000	1.120000	1.150000	0.000%	254,609	-67.374%
2024-01-03	1.1600	1.170000	1.121200	1.150000	-0.862%	228,603	-67.374%
2024-01-02	1.1100	1.185000	1.110000	1.160000	+5.455%	477,467	-67.655%
2023-12-29	1.1600	1.160000	1.070000	1.100000	-4.348%	1,443,945	-65.891%
2023-12-28	1.1700	1.180000	1.130000	1.150000	-1.709%	521,820	-67.374%
2023-12-27	1.1900	1.200000	1.150000	1.170000	-3.306%	589,198	-67.932%
2023-12-26	1.2000	1.240000	1.190000	1.210000	-0.820%	253,334	-68.992%
2023-12-22	1.1900	1.230000	1.170000	1.220000	-1.613%	615,521	-69.246%
2023-12-21	1.2000	1.240000	1.200000	1.240000	+3.333%	366,746	-69.742%
2023-12-20	1.2500	1.260000	1.200000	1.200000	-3.226%	534,763	-68.733%
2023-12-19	1.2100	1.270000	1.210000	1.240000	+1.639%	477,285	-69.742%
2023-12-18	1.2900	1.290000	1.210000	1.220000	-3.937%	593,122	-69.246%
2023-12-15	1.1900	1.290000	1.160000	1.270000	+10.435%	816,237	-70.457%
2023-12-14	1.1000	1.160000	1.100000	1.150000	+3.604%	662,739	-67.374%
2023-12-13	1.0800	1.120000	1.070000	1.110000	+1.835%	320,550	-66.198%
2023-12-12	1.1000	1.120000	1.080000	1.090000	+0.926%	263,151	-65.578%
2023-12-11	1.0900	1.140000	1.080000	1.080000	-6.087%	389,895	-65.259%
2023-12-08	1.1100	1.150000	1.090000	1.150000	+4.545%	205,446	-67.374%
2023-12-07	1.1000	1.130000	1.070000	1.100000	-0.901%	590,750	-65.891%
2023-12-06	1.1000	1.150000	1.100000	1.110000	+0.909%	397,286	-66.198%
2023-12-05	1.1200	1.160000	1.100000	1.100000	-4.348%	321,524	-65.891%
2023-12-04	1.1500	1.190000	1.135000	1.150000	-1.709%	239,974	-67.374%
2023-12-01	1.1000	1.200000	1.090000	1.170000	+3.540%	445,283	-67.932%
2023-11-30	1.1000	1.140000	1.080000	1.130000	+2.727%	387,653	-66.796%
2023-11-29	1.1000	1.120000	1.080000	1.100000	-1.345%	470,942	-65.891%
2023-11-28	1.1200	1.130000	1.090000	1.115000	+1.364%	250,897	-66.350%
2023-11-27	1.1100	1.140000	1.100000	1.100000	-3.509%	345,857	-65.891%
2023-11-24	1.1100	1.160000	1.110000	1.140000	+1.786%	62,590	-67.088%
2023-11-22	1.1200	1.140100	1.110000	1.120000	-0.885%	217,332	-66.500%
2023-11-21	1.1600	1.200000	1.130000	1.130000	-5.042%	147,436	-66.796%
2023-11-20	1.1800	1.200000	1.160000	1.190000	+0.847%	244,227	-68.471%
2023-11-17	1.1800	1.180000	1.140000	1.180000	+1.724%	223,346	-68.203%
2023-11-16	1.1700	1.250000	1.145000	1.160000	-0.855%	193,407	-67.655%
2023-11-15	1.1400	1.270000	1.140000	1.170000	+0.862%	442,284	-67.932%
2023-11-14	1.2800	1.280000	1.130000	1.160000	-5.691%	480,792	-67.655%
2023-11-13	1.0600	1.240000	1.060000	1.230000	+16.038%	519,598	-69.496%
2023-11-10	1.0700	1.100000	1.050100	1.060000	-1.852%	223,115	-64.604%
2023-11-09	1.0700	1.110000	1.070000	1.080000	-0.917%	228,598	-65.259%
2023-11-08	1.1700	1.170000	1.052400	1.090000	-7.627%	396,011	-65.578%
2023-11-07	1.1500	1.193700	1.100000	1.180000	+1.724%	231,424	-68.203%
2023-11-06	1.2100	1.230000	1.150000	1.160000	-4.918%	207,265	-67.655%
2023-11-03	1.2200	1.260000	1.210000	1.220000	+1.667%	314,840	-69.246%
2023-11-02	1.3000	1.300000	1.200000	1.200000	-4.762%	270,042	-68.733%
2023-11-01	1.2600	1.270000	1.150000	1.260000	+3.279%	414,838	-70.222%
2023-10-31	1.0500	1.250000	1.050000	1.220000	+17.308%	580,579	-69.246%
2023-10-30	1.0700	1.080000	1.040000	1.040000	-1.887%	205,301	-63.923%
2023-10-27	1.0800	1.080000	1.040000	1.060000	-0.935%	268,555	-64.604%
2023-10-26	1.0800	1.100000	1.050000	1.070000	-2.727%	213,146	-64.935%
2023-10-25	1.1000	1.110000	1.060000	1.100000	0.000%	240,050	-65.891%
2023-10-24	1.0600	1.120000	1.000000	1.100000	+5.769%	351,740	-65.891%
2023-10-23	1.1100	1.110000	1.040000	1.040000	-7.965%	467,176	-63.923%
2023-10-20	1.1100	1.150000	1.080000	1.130000	-0.877%	401,796	-66.796%
2023-10-19	1.2000	1.210000	1.130000	1.140000	-7.317%	681,657	-67.088%
2023-10-18	1.2200	1.240000	1.200000	1.230000	-0.806%	445,543	-69.496%
2023-10-17	1.2300	1.250000	1.220000	1.240000	0.000%	264,545	-69.742%
2023-10-16	1.2500	1.270100	1.230000	1.240000	0.000%	239,580	-69.742%
2023-10-13	1.2500	1.290000	1.225000	1.240000	-1.587%	203,954	-69.742%
2023-10-12	1.3200	1.320000	1.260000	1.260000	-4.545%	266,948	-70.222%
2023-10-11	1.3000	1.350000	1.299900	1.320000	0.000%	254,703	-71.576%
2023-10-10	1.2900	1.350000	1.290000	1.320000	+1.538%	196,817	-71.576%
2023-10-09	1.2800	1.310000	1.250000	1.300000	-2.985%	404,561	-71.138%
2023-10-06	1.3100	1.350000	1.270000	1.340000	+1.515%	249,569	-72.000%
2023-10-05	1.3300	1.350000	1.285000	1.320000	0.000%	245,574	-71.576%
2023-10-04	1.3400	1.360000	1.280000	1.320000	-2.941%	283,088	-71.576%
2023-10-03	1.3700	1.379900	1.350000	1.360000	-0.730%	97,892	-72.412%
2023-10-02	1.4500	1.450000	1.350000	1.370000	-4.196%	221,532	-72.613%
2023-09-29	1.4600	1.479500	1.410000	1.430000	0.000%	132,373	-73.762%
2023-09-28	1.4000	1.470000	1.390000	1.430000	+2.878%	328,916	-73.762%
2023-09-27	1.4100	1.430000	1.355000	1.390000	0.000%	208,330	-73.007%
2023-09-26	1.3900	1.420000	1.380000	1.390000	-1.418%	149,337	-73.007%
2023-09-25	1.3900	1.420000	1.370000	1.410000	0.000%	140,485	-73.390%
2023-09-22	1.4000	1.429900	1.380000	1.410000	+2.174%	332,051	-73.390%
2023-09-21	1.3900	1.410000	1.330000	1.380000	-2.817%	430,867	-72.812%
2023-09-20	1.4900	1.490000	1.410000	1.420000	-3.401%	181,048	-73.577%
2023-09-19	1.5000	1.500000	1.430000	1.470000	-2.000%	304,005	-74.476%
2023-09-18	1.5900	1.590000	1.470000	1.500000	-6.250%	447,501	-74.987%
2023-09-15	1.5700	1.630000	1.530000	1.600000	+1.266%	355,625	-76.550%
2023-09-14	1.5000	1.590000	1.483000	1.580000	+6.757%	475,277	-76.253%
2023-09-13	1.4600	1.480000	1.430000	1.480000	+0.680%	188,751	-74.649%
2023-09-12	1.4800	1.500000	1.430000	1.470000	-2.000%	270,204	-74.476%
2023-09-11	1.4700	1.510000	1.450000	1.500000	+3.448%	298,966	-74.987%
2023-09-08	1.5600	1.580000	1.430000	1.450000	-6.452%	308,108	-74.124%
2023-09-07	1.4300	1.550000	1.400000	1.550000	+10.714%	371,526	-75.794%
2023-09-06	1.5100	1.539600	1.400000	1.400000	-10.256%	664,776	-73.200%
2023-09-05	1.6800	1.730000	1.510000	1.560000	-7.143%	971,398	-75.949%
2023-09-01	1.6300	1.680000	1.550000	1.680000	+3.704%	685,424	-77.667%
2023-08-31	1.5900	1.630000	1.530000	1.620000	+3.185%	600,935	-76.840%
2023-08-30	1.6000	1.630000	1.510000	1.570000	0.000%	605,934	-76.102%
2023-08-29	1.4000	1.625000	1.360000	1.570000	+13.768%	2,290,225	-76.102%
2023-08-28	1.2100	1.400000	1.200000	1.380000	+15.000%	1,340,098	-72.812%
2023-08-25	1.2200	1.240000	1.170000	1.200000	-2.439%	408,139	-68.733%
2023-08-24	1.2700	1.270000	1.200000	1.230000	-0.806%	451,862	-69.496%
2023-08-23	1.2400	1.280000	1.220000	1.240000	-0.800%	187,042	-69.742%
2023-08-22	1.2800	1.285000	1.210000	1.250000	-0.794%	480,439	-69.984%
2023-08-21	1.2500	1.280000	1.240000	1.260000	+1.613%	373,920	-70.222%
2023-08-18	1.2100	1.260000	1.200000	1.240000	+3.333%	544,223	-69.742%
2023-08-17	1.2600	1.260000	1.200000	1.200000	-2.439%	467,632	-68.733%
2023-08-16	1.2800	1.300000	1.230000	1.230000	-3.906%	476,865	-69.496%
2023-08-15	1.2300	1.310000	1.220000	1.280000	+1.587%	719,779	-70.688%
2023-08-14	1.2600	1.300000	1.200000	1.260000	-3.817%	815,846	-70.222%
2023-08-11	1.2300	1.320000	1.140000	1.310000	-1.504%	2,185,298	-71.359%
2023-08-10	1.3800	1.410000	1.305000	1.330000	-6.993%	1,577,787	-71.789%
2023-08-09	1.5100	1.510900	1.420000	1.430000	-5.921%	624,934	-73.762%
2023-08-08	1.6900	1.710000	1.470000	1.520000	-11.111%	1,660,573	-75.316%
2023-08-07	1.7500	1.759100	1.680100	1.710000	-1.724%	431,413	-78.058%
2023-08-04	1.7400	1.790000	1.730000	1.740000	0.000%	362,989	-78.437%
2023-08-03	1.7400	1.770000	1.710000	1.740000	-2.793%	539,207	-78.437%
2023-08-02	1.8500	1.850000	1.725000	1.790000	-3.763%	977,375	-79.039%
2023-08-01	1.8700	1.915000	1.850000	1.860000	-2.618%	442,477	-79.828%
2023-07-31	1.9000	1.930000	1.880000	1.910000	-0.521%	589,724	-80.356%
2023-07-28	1.8900	1.930000	1.870000	1.920000	+2.128%	336,909	-80.458%
2023-07-27	1.9600	1.970000	1.853100	1.880000	-4.082%	804,196	-80.043%
2023-07-26	1.9900	1.990000	1.940000	1.960000	0.000%	288,915	-80.857%
2023-07-25	2.0000	2.000000	1.945000	1.960000	-1.508%	598,636	-80.857%
2023-07-24	2.0200	2.050000	1.950000	1.990000	-1.970%	553,379	-81.146%
2023-07-21	2.0200	2.050000	1.980000	2.030000	+0.495%	437,234	-81.517%
2023-07-20	2.0300	2.039300	1.990000	2.020000	-1.463%	314,216	-81.426%
2023-07-19	2.0500	2.057500	2.030000	2.050000	-1.442%	326,756	-81.698%
2023-07-18	2.0500	2.080000	2.030000	2.080000	+0.483%	284,503	-81.962%
2023-07-17	2.0500	2.070000	2.020000	2.070000	+2.475%	296,528	-81.874%
2023-07-14	2.1400	2.140000	2.020000	2.020000	-6.912%	570,499	-81.426%
2023-07-13	2.0800	2.180000	2.060000	2.170000	+5.340%	846,812	-82.710%
2023-07-12	2.0100	2.080000	2.000000	2.060000	+4.569%	559,594	-81.786%

.dark-mode .TYW4dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYW4dm{ color: #333333; background-color: white; border: 2px solid #333333; }AMLIAmerican Lithium Corp. Common Stockstock NASDAQ

AMLI
American Lithium Corp. Common Stock
stock NASDAQ