Canada markets open in 3 hours 53 minutes

American Lithium Minerals, Inc. (AMLM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0285-0.0013 (-4.50%)
At close: 10:00AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.02850.02990.02850.02850.028514,000
May 03, 20240.02990.02990.02510.02980.029837,572
May 02, 20240.02510.02840.02510.02510.025121,600
May 01, 20240.03000.03460.02070.02510.025152,179
Apr 30, 20240.02470.02470.02470.02470.02471,500
Apr 29, 20240.02300.02300.02300.02300.0230507
Apr 26, 20240.02070.02270.02070.02270.022712,938
Apr 25, 20240.02090.02090.02090.02090.0209-
Apr 24, 20240.02090.02750.02090.02090.02098,723
Apr 23, 20240.02100.02100.02100.02100.0210-
Apr 22, 20240.02330.02460.02100.02100.021080,479
Apr 19, 20240.02750.02750.02170.02170.02176,600
Apr 18, 20240.02460.02460.02460.02460.02467,001
Apr 17, 20240.02580.02760.02170.02170.02177,100
Apr 16, 20240.02170.02170.02170.02170.0217201
Apr 15, 20240.02450.02530.02150.02530.025315,100
Apr 12, 20240.02430.02680.02430.02680.026848,257
Apr 11, 20240.02100.02290.02000.02000.02008,250
Apr 10, 20240.02310.02380.02100.02100.021025,104
Apr 09, 20240.02480.02480.02470.02480.02483,768
Apr 08, 20240.02030.02660.02030.02520.025223,588
Apr 05, 20240.02440.02440.02300.02310.023129,708
Apr 04, 20240.02460.02460.02290.02300.02303,600
Apr 03, 20240.02500.02500.02390.02440.024413,066
Apr 02, 20240.02490.02490.02400.02400.0240707
Apr 01, 20240.02660.02660.02150.02460.024618,792
Mar 28, 20240.02320.02640.01880.02460.0246452,165
Mar 27, 20240.02160.02420.02160.02420.024211,115
Mar 26, 20240.02670.02670.02310.02480.024840,561
Mar 25, 20240.02320.02670.02140.02670.026779,000
Mar 22, 20240.02320.02680.02320.02680.026821,986
Mar 21, 20240.02320.02690.02320.02690.02695,658
Mar 20, 20240.02300.02800.02300.02350.0235187,559
Mar 19, 20240.02340.02340.02290.02290.022919,044
Mar 18, 20240.02350.02500.02340.02340.0234102,250
Mar 15, 20240.02200.02350.02200.02350.0235153,483
Mar 14, 20240.02200.02500.02200.02500.025030,230
Mar 13, 20240.02210.02500.02200.02500.025054,831
Mar 12, 20240.03800.03800.02150.02800.0280554,404
Mar 11, 20240.02710.03790.02710.03190.031936,435
Mar 08, 20240.03240.03240.03240.03240.0324100
Mar 07, 20240.02910.03200.02600.03010.0301351,725
Mar 06, 20240.03000.03770.03000.03000.030043,503
Mar 05, 20240.03400.03400.03340.03340.033417,510
Mar 04, 20240.02800.03790.02800.03420.0342350,681
Mar 01, 20240.02800.02800.02800.02800.0280550
Feb 29, 20240.02640.02980.02600.02600.026025,950
Feb 28, 20240.03000.03000.02800.02800.028024,265
Feb 27, 20240.02800.03000.02800.02900.029030,964
Feb 26, 20240.02800.02800.02800.02800.02801,352
Feb 23, 20240.03020.03100.03020.03100.03101,770
Feb 22, 20240.03020.03020.03020.03020.03024,500
Feb 21, 20240.03070.03070.03040.03040.03045,066
Feb 20, 20240.03070.03100.03070.03070.030714,594
Feb 16, 20240.03030.03200.03030.03200.032011,130
Feb 15, 20240.03050.03800.03050.03800.03807,068
Feb 14, 20240.03410.03410.03410.03410.03415,000
Feb 13, 20240.03800.03800.03550.03550.03555,515
Feb 12, 20240.03790.03800.03700.03700.037025,267
Feb 09, 20240.03790.03790.03580.03580.03582,310
Feb 08, 20240.03250.03800.03250.03800.038011,918
Feb 07, 20240.03020.03480.03020.03480.034822,401
Feb 06, 20240.03540.03540.03010.03500.0350128,627
Feb 05, 20240.03290.03640.03000.03520.035247,728
Feb 02, 20240.03240.03240.03000.03000.0300466
Feb 01, 20240.03800.03800.03000.03380.033814,117
Jan 31, 20240.03310.03510.03000.03150.0315146,918
Jan 30, 20240.03460.03550.03330.03510.035132,592
Jan 29, 20240.03320.03780.03310.03550.035518,176
Jan 26, 20240.04000.04090.03460.03930.039324,466
Jan 25, 20240.03320.03760.03320.03760.037612,120
Jan 24, 20240.03490.03490.03460.03460.03467,400
Jan 23, 20240.03480.03480.03460.03460.03464,900
Jan 22, 20240.03910.03910.03320.03470.034710,985
Jan 19, 20240.03900.03900.03330.03900.039017,784
Jan 18, 20240.03700.03900.03320.03900.039019,326
Jan 17, 20240.03910.03910.03320.03320.03326,024
Jan 16, 20240.03400.03400.03400.03400.0340490
Jan 12, 20240.04000.04000.03570.04000.04005,861
Jan 11, 20240.03310.04800.03310.03450.034527,220
Jan 10, 20240.04860.04860.04030.04100.04104,300
Jan 09, 20240.04000.04000.03730.03730.0373600
Jan 08, 20240.04860.04860.03710.03710.03711,050
Jan 05, 20240.03310.04850.03310.03750.037516,546
Jan 04, 20240.04470.04850.04320.04320.043213,510
Jan 03, 20240.03300.04520.03300.03900.039030,306
Jan 02, 20240.04860.04860.03060.03300.033065,763
Dec 29, 20230.02910.04000.02910.03490.0349193,612
Dec 28, 20230.03950.04150.02610.02900.0290381,265
Dec 27, 20230.03820.04010.03820.03980.039858,770
Dec 26, 20230.04100.04150.03780.03820.0382137,116
Dec 22, 20230.04500.04890.04500.04890.048945,175
Dec 21, 20230.04680.04680.04510.04510.04516,416
Dec 20, 20230.04010.04900.04000.04600.046026,574
Dec 19, 20230.04510.04900.04000.04450.0445125,261
Dec 18, 20230.04950.04950.04500.04510.045115,640
Dec 15, 20230.04700.04980.04510.04600.046089,223
Dec 14, 20230.04700.05460.04700.05160.051668,378
Dec 13, 20230.05460.05460.04700.05200.052012,698
Dec 12, 20230.04510.05400.04500.04900.049043,928
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...