American Lithium Corp.
AMLIOTCBasic Materials
$0.28
$-0.02(-6.67%)
Market Cap$64281840
P/E Ratio—
52W High$1.11
52W Low$0.26
American Lithium Corp.（AMLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amli · 日线历史（复权）· FMP · 截至 2025年8月26日
5-Year High5Y
$5.00
Nov 16, 2021
-94.4% from here
5-Year Low5Y
$0.2600
Aug 6, 2025
+7.7% from low
IPO Priceadj.
$1.08
Mar 9, 2016
-74.1% since IPO
1 Year Ago
$0.3752
Jun 9, 2025
-25.4% in 1Y
5 Years Ago
$1.44
Jun 9, 2021
-80.6% in 5Y
10 Years Ago
$5.19
Jun 9, 2016
-94.6% in 10Y
Historical Price Data · AMLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 153K | -3.80% |
| Aug 25, 2025 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 257K | +2.59% |
| Aug 22, 2025 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 34K | +7.96% |
| Aug 21, 2025 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 145K | -8.44% |
| Aug 20, 2025 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 60K | +2.14% |
| Aug 19, 2025 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 72K | -0.52% |
| Aug 18, 2025 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 142K | +2.89% |
| Aug 15, 2025 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 70K | -1.95% |
| Aug 14, 2025 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 115K | +4.22% |
| Aug 13, 2025 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 104K | -0.92% |
| Aug 12, 2025 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 150K | +0.00% |
| Aug 11, 2025 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 178K | +7.72% |
| Aug 8, 2025 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 209K | +0.58% |
| Aug 7, 2025 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 98K | +0.86% |
| Aug 6, 2025 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 56K | -0.35% |
| Aug 5, 2025 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 78K | -6.67% |
| Aug 4, 2025 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 46K | +7.42% |
| Aug 1, 2025 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 117K | +0.44% |
| Jul 31, 2025 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 104K | +7.60% |
| Jul 30, 2025 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 83K | +0.00% |
Showing 1–20 of 1,026 records
Annual Stock Price Performance · AMLI
Jan 1 → Dec 31 · 5 years2025-20.2%$0.38 → $0.30
-20.2%
2024-66.2%$1.11 → $0.38
-66.2%
2023-45.3%$2.01 → $1.10
-45.3%
2022-38.6%$3.38 → $2.08
-38.6%
2021+132.6%$1.44 → $3.35
+132.6%
Best Year2021 · +132.6%
Worst Year2024 · -66.2%
Positive Years1 / 5
Avg Annual Return-7.5%
5Y Total Return-79.2%
5Y CAGR~-27.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in AMLI?
If you invested $1,000 in AMLI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$54
Total Return-94.6%
CAGR~-25.3% / yr
Profit$-946
Based on Jun 9, 2016 · $5.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Lithium Corp.（AMLI）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMLI 历史股价FMP 日线复权 OHLCV