Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 12.060 | 13.740 | 12.000 | 12.620 | 12.620 | 997,502 |
| 2024-09-04 | 12.580 | 12.800 | 12.100 | 12.100 | 12.100 | 1,301,068 |
| 2024-09-03 | 12.800 | 14.180 | 12.800 | 12.800 | 12.800 | 739,617 |
| 2024-09-02 | 13.000 | 14.180 | 12.600 | 13.120 | 13.120 | 916,131 |
| 2024-08-30 | 13.000 | 14.160 | 12.481 | 12.800 | 12.800 | 1,712,733 |
| 2024-08-29 | 13.220 | 13.780 | 12.760 | 13.020 | 13.020 | 878,248 |
| 2024-08-28 | 13.400 | 14.380 | 13.200 | 13.800 | 13.800 | 335,799 |
| 2024-08-27 | 13.340 | 13.740 | 13.000 | 13.540 | 13.540 | 1,280,441 |
| 2024-08-23 | 13.640 | 14.000 | 13.060 | 13.340 | 13.340 | 430,086 |
| 2024-08-22 | 13.560 | 13.980 | 13.120 | 13.320 | 13.320 | 660,363 |
| 2024-08-21 | 13.500 | 14.380 | 13.040 | 13.360 | 13.360 | 1,057,437 |
| 2024-08-20 | 14.000 | 15.220 | 13.031 | 13.500 | 13.500 | 1,826,323 |
| 2024-08-19 | 14.800 | 15.280 | 14.020 | 14.250 | 14.250 | 456,079 |
| 2024-08-16 | 14.160 | 14.980 | 14.000 | 14.510 | 14.510 | 1,002,733 |
| 2024-08-15 | 14.580 | 15.740 | 14.200 | 14.200 | 14.200 | 424,385 |
| 2024-08-14 | 14.540 | 15.700 | 14.200 | 14.200 | 14.200 | 585,428 |
| 2024-08-13 | 14.200 | 15.760 | 14.200 | 14.710 | 14.710 | 276,992 |
| 2024-08-12 | 15.000 | 15.740 | 14.220 | 14.910 | 14.910 | 315,240 |
| 2024-08-09 | 15.100 | 15.740 | 14.280 | 14.640 | 14.640 | 438,431 |
| 2024-08-08 | 14.860 | 16.400 | 14.220 | 14.220 | 14.220 | 1,618,995 |
| 2024-08-07 | 15.020 | 16.300 | 14.824 | 15.100 | 15.100 | 1,478,687 |
| 2024-08-06 | 15.600 | 16.000 | 14.550 | 15.200 | 15.200 | 2,665,305 |
| 2024-08-05 | 16.520 | 17.380 | 15.240 | 16.390 | 16.390 | 2,079,305 |
| 2024-08-02 | 17.200 | 18.500 | 16.600 | 17.060 | 17.060 | 1,215,468 |
| 2024-08-01 | 17.400 | 18.760 | 17.120 | 17.310 | 17.310 | 762,324 |
| 2024-07-31 | 18.100 | 19.000 | 17.233 | 17.470 | 17.470 | 2,558,525 |
| 2024-07-30 | 20.100 | 20.100 | 18.132 | 18.440 | 18.440 | 1,820,202 |
| 2024-07-29 | 18.900 | 19.960 | 18.900 | 19.440 | 19.440 | 924,267 |
| 2024-07-26 | 19.400 | 19.400 | 19.000 | 19.200 | 19.200 | 993,034 |
| 2024-07-25 | 19.560 | 19.780 | 19.000 | 19.400 | 19.400 | 716,682 |
| 2024-07-24 | 19.500 | 19.880 | 19.186 | 19.400 | 19.400 | 567,390 |
| 2024-07-23 | 19.580 | 20.100 | 19.300 | 19.300 | 19.300 | 666,664 |
| 2024-07-22 | 19.300 | 20.100 | 19.020 | 19.580 | 19.580 | 281,749 |
| 2024-07-19 | 19.300 | 20.000 | 19.020 | 20.000 | 20.000 | 1,786,289 |
| 2024-07-18 | 19.600 | 20.600 | 19.260 | 19.400 | 19.400 | 668,138 |
| 2024-07-17 | 19.960 | 20.158 | 19.580 | 19.580 | 19.580 | 1,065,624 |
| 2024-07-16 | 20.150 | 20.650 | 19.593 | 20.000 | 20.000 | 1,166,176 |
| 2024-07-15 | 19.900 | 21.000 | 19.520 | 20.275 | 20.275 | 1,344,731 |
| 2024-07-12 | 19.260 | 20.650 | 19.230 | 20.100 | 20.100 | 3,753,875 |
| 2024-07-11 | 19.640 | 19.640 | 19.044 | 19.260 | 19.260 | 793,918 |
| 2024-07-10 | 19.700 | 19.700 | 17.659 | 19.000 | 19.000 | 5,680,654 |
| 2024-07-09 | 20.000 | 20.650 | 19.700 | 20.000 | 20.000 | 1,693,967 |
| 2024-07-08 | 20.000 | 20.650 | 19.700 | 19.800 | 19.800 | 1,736,462 |
| 2024-07-05 | 20.000 | 20.484 | 19.500 | 20.000 | 20.000 | 864,569 |
| 2024-07-04 | 19.740 | 20.700 | 19.660 | 19.840 | 19.840 | 424,585 |
| 2024-07-03 | 19.700 | 20.300 | 19.620 | 19.810 | 19.810 | 527,448 |
| 2024-07-02 | 19.980 | 20.550 | 19.792 | 20.150 | 20.150 | 665,895 |
| 2024-07-01 | 20.600 | 20.600 | 19.500 | 19.900 | 19.900 | 448,100 |
| 2024-06-28 | 20.000 | 20.600 | 19.800 | 20.600 | 20.600 | 804,611 |
| 2024-06-27 | 20.250 | 21.450 | 19.800 | 19.800 | 19.800 | 587,630 |
| 2024-06-26 | 20.700 | 20.850 | 19.700 | 20.400 | 20.400 | 785,797 |
| 2024-06-25 | 20.450 | 20.950 | 19.900 | 19.900 | 19.900 | 913,921 |
| 2024-06-24 | 20.250 | 21.500 | 20.200 | 20.800 | 20.800 | 458,548 |
| 2024-06-21 | 21.500 | 21.500 | 19.914 | 20.400 | 20.400 | 803,548 |
| 2024-06-20 | 19.640 | 21.250 | 19.640 | 20.550 | 20.550 | 765,500 |
| 2024-06-19 | 21.500 | 21.700 | 19.817 | 19.900 | 19.900 | 758,206 |
| 2024-06-18 | 21.650 | 21.650 | 20.695 | 21.300 | 21.300 | 993,932 |
| 2024-06-17 | 22.000 | 22.200 | 21.462 | 21.550 | 21.550 | 1,845,280 |
| 2024-06-14 | 22.550 | 23.400 | 22.050 | 22.425 | 22.425 | 923,348 |
| 2024-06-13 | 23.500 | 23.500 | 22.500 | 23.200 | 23.200 | 543,891 |
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.