Australia markets closed

American Lithium Minerals, Inc. (AMLM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0298+0.0047 (+18.73%)
At close: 03:27PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.02990.02990.02510.02980.029837,572
02 May 20240.02510.02840.02510.02510.025121,600
01 May 20240.03000.03460.02070.02510.025152,179
30 Apr 20240.02470.02470.02470.02470.02471,500
29 Apr 20240.02300.02300.02300.02300.0230507
26 Apr 20240.02070.02270.02070.02270.022712,938
25 Apr 20240.02090.02090.02090.02090.0209-
24 Apr 20240.02090.02750.02090.02090.02098,723
23 Apr 20240.02100.02100.02100.02100.0210-
22 Apr 20240.02330.02460.02100.02100.021080,479
19 Apr 20240.02750.02750.02170.02170.02176,600
18 Apr 20240.02460.02460.02460.02460.02467,001
17 Apr 20240.02580.02760.02170.02170.02177,100
16 Apr 20240.02170.02170.02170.02170.0217201
15 Apr 20240.02450.02530.02150.02530.025315,100
12 Apr 20240.02430.02680.02430.02680.026848,257
11 Apr 20240.02100.02290.02000.02000.02008,250
10 Apr 20240.02310.02380.02100.02100.021025,104
09 Apr 20240.02480.02480.02470.02480.02483,768
08 Apr 20240.02030.02660.02030.02520.025223,588
05 Apr 20240.02440.02440.02300.02310.023129,708
04 Apr 20240.02460.02460.02290.02300.02303,600
03 Apr 20240.02500.02500.02390.02440.024413,066
02 Apr 20240.02490.02490.02400.02400.0240707
01 Apr 20240.02660.02660.02150.02460.024618,792
28 Mar 20240.02320.02640.01880.02460.0246452,165
27 Mar 20240.02160.02420.02160.02420.024211,115
26 Mar 20240.02670.02670.02310.02480.024840,561
25 Mar 20240.02320.02670.02140.02670.026779,000
22 Mar 20240.02320.02680.02320.02680.026821,986
21 Mar 20240.02320.02690.02320.02690.02695,658
20 Mar 20240.02300.02800.02300.02350.0235187,559
19 Mar 20240.02340.02340.02290.02290.022919,044
18 Mar 20240.02350.02500.02340.02340.0234102,250
15 Mar 20240.02200.02350.02200.02350.0235153,483
14 Mar 20240.02200.02500.02200.02500.025030,230
13 Mar 20240.02210.02500.02200.02500.025054,831
12 Mar 20240.03800.03800.02150.02800.0280554,404
11 Mar 20240.02710.03790.02710.03190.031936,435
08 Mar 20240.03240.03240.03240.03240.0324100
07 Mar 20240.02910.03200.02600.03010.0301351,725
06 Mar 20240.03000.03770.03000.03000.030043,503
05 Mar 20240.03400.03400.03340.03340.033417,510
04 Mar 20240.02800.03790.02800.03420.0342350,681
01 Mar 20240.02800.02800.02800.02800.0280550
29 Feb 20240.02640.02980.02600.02600.026025,950
28 Feb 20240.03000.03000.02800.02800.028024,265
27 Feb 20240.02800.03000.02800.02900.029030,964
26 Feb 20240.02800.02800.02800.02800.02801,352
23 Feb 20240.03020.03100.03020.03100.03101,770
22 Feb 20240.03020.03020.03020.03020.03024,500
21 Feb 20240.03070.03070.03040.03040.03045,066
20 Feb 20240.03070.03100.03070.03070.030714,594
16 Feb 20240.03030.03200.03030.03200.032011,130
15 Feb 20240.03050.03800.03050.03800.03807,068
14 Feb 20240.03410.03410.03410.03410.03415,000
13 Feb 20240.03800.03800.03550.03550.03555,515
12 Feb 20240.03790.03800.03700.03700.037025,267
09 Feb 20240.03790.03790.03580.03580.03582,310
08 Feb 20240.03250.03800.03250.03800.038011,918
07 Feb 20240.03020.03480.03020.03480.034822,401
06 Feb 20240.03540.03540.03010.03500.0350128,627
05 Feb 20240.03290.03640.03000.03520.035247,728
02 Feb 20240.03240.03240.03000.03000.0300466
01 Feb 20240.03800.03800.03000.03380.033814,117
31 Jan 20240.03310.03510.03000.03150.0315146,918
30 Jan 20240.03460.03550.03330.03510.035132,592
29 Jan 20240.03320.03780.03310.03550.035518,176
26 Jan 20240.04000.04090.03460.03930.039324,466
25 Jan 20240.03320.03760.03320.03760.037612,120
24 Jan 20240.03490.03490.03460.03460.03467,400
23 Jan 20240.03480.03480.03460.03460.03464,900
22 Jan 20240.03910.03910.03320.03470.034710,985
19 Jan 20240.03900.03900.03330.03900.039017,784
18 Jan 20240.03700.03900.03320.03900.039019,326
17 Jan 20240.03910.03910.03320.03320.03326,024
16 Jan 20240.03400.03400.03400.03400.0340490
12 Jan 20240.04000.04000.03570.04000.04005,861
11 Jan 20240.03310.04800.03310.03450.034527,220
10 Jan 20240.04860.04860.04030.04100.04104,300
09 Jan 20240.04000.04000.03730.03730.0373600
08 Jan 20240.04860.04860.03710.03710.03711,050
05 Jan 20240.03310.04850.03310.03750.037516,546
04 Jan 20240.04470.04850.04320.04320.043213,510
03 Jan 20240.03300.04520.03300.03900.039030,306
02 Jan 20240.04860.04860.03060.03300.033065,763
29 Dec 20230.02910.04000.02910.03490.0349193,612
28 Dec 20230.03950.04150.02610.02900.0290381,265
27 Dec 20230.03820.04010.03820.03980.039858,770
26 Dec 20230.04100.04150.03780.03820.0382137,116
22 Dec 20230.04500.04890.04500.04890.048945,175
21 Dec 20230.04680.04680.04510.04510.04516,416
20 Dec 20230.04010.04900.04000.04600.046026,574
19 Dec 20230.04510.04900.04000.04450.0445125,261
18 Dec 20230.04950.04950.04500.04510.045115,640
15 Dec 20230.04700.04980.04510.04600.046089,223
14 Dec 20230.04700.05460.04700.05160.051668,378
13 Dec 20230.05460.05460.04700.05200.052012,698
12 Dec 20230.04510.05400.04500.04900.049043,928
11 Dec 20230.05010.05400.04510.04990.049919,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...