Atlantic Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.570	14.000	13.400	13.900	13.900	1,541,108
2026-10-22	13.750	14.200	13.750	13.850	13.850	1,135,662
2026-10-21	13.950	14.050	13.750	13.925	13.925	619,687
2026-10-20	13.600	14.300	13.500	14.300	14.300	1,040,829
2026-10-19	13.800	14.500	13.300	13.600	13.600	2,205,312
2026-10-16	13.950	14.000	13.199	13.600	13.600	1,367,240
2026-10-15	13.800	14.450	13.800	13.850	13.850	375,456
2026-10-14	13.750	14.000	13.750	13.800	13.800	58,177
2026-10-13	13.700	14.000	13.550	13.750	13.750	622,709
2026-10-12	13.700	14.000	13.545	13.550	13.550	6,296,880
2026-10-09	13.500	13.800	13.150	13.500	13.500	125,032
2026-10-08	13.550	13.800	13.150	13.600	13.600	768,423
2026-10-07	13.700	13.888	13.375	13.600	13.600	1,597,412
2026-10-06	14.000	14.300	13.700	13.850	13.850	1,728,235
2026-10-05	14.400	14.400	13.050	13.950	13.950	2,362,006
2026-10-02	14.500	14.727	14.250	14.400	14.400	2,065,654
2026-10-01	14.950	15.200	14.650	14.650	14.650	435,154
2026-09-30	15.150	15.200	14.800	15.000	15.000	442,028
2026-09-29	15.150	15.400	14.843	15.400	15.400	570,340
2026-09-28	15.250	15.300	15.000	15.000	15.000	3,311,824
2026-09-25	15.200	15.500	15.200	15.300	15.300	528,942
2026-09-24	15.500	15.700	15.300	15.350	15.350	880,290
2026-09-23	15.300	15.800	15.200	15.800	15.800	388,259
2026-09-22	15.150	15.500	15.100	15.450	15.450	1,036,865
2026-09-21	15.800	15.800	15.050	15.100	15.100	944,902
2026-09-18	15.150	15.450	14.900	15.300	15.300	982,776
2026-09-17	14.900	15.300	14.900	15.050	15.050	2,270,056
2026-09-16	14.850	15.200	14.550	14.850	14.850	153,341
2026-09-15	14.750	15.960	14.650	14.850	14.850	1,300,506
2026-09-14	14.950	15.200	14.700	15.200	15.200	428,575
2026-09-11	14.900	15.178	14.500	14.800	14.800	6,333,269
2026-09-10	15.200	15.300	14.850	14.900	14.900	895,748
2026-09-09	15.300	15.300	15.150	15.200	15.200	606,202
2026-09-08	15.300	15.300	15.100	15.100	15.100	856,801
2026-09-07	15.000	15.300	15.000	15.300	15.300	132,016
2026-09-04	15.000	15.300	15.000	15.050	15.050	698,600
2026-09-03	15.250	15.300	15.000	15.300	15.300	1,663,345
2026-09-02	15.200	15.400	15.200	15.250	15.250	547,940
2026-09-01	15.100	15.500	15.050	15.500	15.500	566,450
2026-08-28	15.300	15.500	15.000	15.300	15.300	467,010
2026-08-27	15.150	15.500	15.150	15.250	15.250	1,262,110
2026-08-26	15.150	15.350	15.050	15.200	15.200	1,299,504
2026-08-25	15.000	15.200	15.000	15.200	15.200	1,775,365
2026-08-24	14.900	15.500	14.850	15.200	15.200	823,365
2026-08-21	15.000	15.400	14.850	14.900	14.900	2,260,528
2026-08-20	15.100	15.500	15.000	15.000	15.000	1,840,882
2026-08-19	15.050	15.250	15.000	15.150	15.150	1,233,859
2026-08-18	15.200	15.450	14.850	15.000	15.000	1,717,342
2026-08-17	14.900	15.200	14.900	15.100	15.100	1,168,517
2026-08-14	15.000	15.250	14.850	15.000	15.000	567,730
2026-08-13	15.100	15.300	15.088	15.100	15.100	818,132
2026-08-12	15.000	15.400	15.000	15.100	15.100	417,031
2026-08-11	14.900	15.500	14.750	15.450	15.450	2,720,322
2026-08-10	15.100	15.400	14.700	14.750	14.750	3,013,250
2026-08-07	15.500	15.500	15.000	15.000	15.000	1,116,558
2026-08-06	15.050	15.500	14.950	15.350	15.350	562,862
2026-08-05	14.700	15.500	14.700	15.000	15.000	892,618
2026-08-04	15.000	15.450	14.750	14.800	14.800	615,644
2026-08-03	15.050	15.500	14.550	15.000	15.000	442,385
2026-07-31	15.250	15.850	14.750	15.400	15.400	835,534

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.