Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 24.000 | 24.000 | 22.500 | 23.600 | 23.600 | 603,388 |
| 2024-06-11 | 23.800 | 23.800 | 22.550 | 22.950 | 22.950 | 366,739 |
| 2024-06-10 | 24.500 | 24.500 | 23.100 | 23.450 | 23.450 | 715,103 |
| 2024-06-07 | 24.400 | 24.400 | 23.200 | 24.050 | 24.050 | 577,815 |
| 2024-06-06 | 23.000 | 24.100 | 22.550 | 24.100 | 24.100 | 566,154 |
| 2024-06-05 | 23.750 | 23.900 | 22.550 | 23.400 | 23.400 | 425,026 |
| 2024-06-04 | 22.500 | 23.700 | 22.500 | 23.650 | 23.650 | 960,402 |
| 2024-06-03 | 24.350 | 24.350 | 22.550 | 23.250 | 23.250 | 235,321 |
| 2024-05-31 | 22.550 | 24.200 | 22.500 | 24.200 | 24.200 | 669,298 |
| 2024-05-30 | 24.050 | 25.450 | 22.900 | 23.100 | 23.100 | 1,032,325 |
| 2024-05-29 | 24.500 | 25.000 | 24.050 | 24.600 | 24.600 | 1,284,454 |
| 2024-05-28 | 24.000 | 25.500 | 23.050 | 25.000 | 25.000 | 2,365,621 |
| 2024-05-24 | 22.300 | 24.400 | 21.050 | 24.000 | 24.000 | 2,943,262 |
| 2024-05-23 | 21.500 | 22.550 | 21.200 | 22.400 | 22.400 | 561,770 |
| 2024-05-22 | 21.750 | 22.450 | 21.300 | 21.300 | 21.300 | 182,176 |
| 2024-05-21 | 21.950 | 23.000 | 21.550 | 21.850 | 21.850 | 1,011,085 |
| 2024-05-20 | 21.700 | 22.750 | 21.350 | 21.900 | 21.900 | 567,239 |
| 2024-05-17 | 21.650 | 22.600 | 21.100 | 21.800 | 21.800 | 1,122,820 |
| 2024-05-16 | 21.750 | 22.850 | 21.150 | 21.600 | 21.600 | 544,712 |
| 2024-05-15 | 22.050 | 22.950 | 21.300 | 21.300 | 21.300 | 1,190,036 |
| 2024-05-14 | 22.000 | 22.950 | 21.000 | 21.800 | 21.800 | 316,276 |
| 2024-05-13 | 21.000 | 22.700 | 21.000 | 21.800 | 21.800 | 513,427 |
| 2024-05-10 | 21.000 | 22.650 | 21.000 | 21.700 | 21.700 | 1,356,731 |
| 2024-05-09 | 21.500 | 22.650 | 21.350 | 21.800 | 21.800 | 903,594 |
| 2024-05-08 | 22.000 | 22.037 | 21.300 | 21.350 | 21.350 | 1,219,702 |
| 2024-05-07 | 22.000 | 22.559 | 21.200 | 22.100 | 22.100 | 1,606,229 |
| 2024-05-03 | 21.750 | 21.950 | 21.000 | 21.200 | 21.200 | 237,277 |
| 2024-05-02 | 20.550 | 22.000 | 20.550 | 21.250 | 21.250 | 715,351 |
| 2024-05-01 | 22.000 | 22.000 | 20.550 | 20.550 | 20.550 | 799,705 |
| 2024-04-30 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 800,493 |
| 2024-04-29 | 20.500 | 23.000 | 20.500 | 21.500 | 21.500 | 2,181,019 |
| 2024-04-26 | 20.450 | 20.850 | 19.520 | 20.450 | 20.450 | 710,032 |
| 2024-04-25 | 20.350 | 20.500 | 20.000 | 20.000 | 20.000 | 439,126 |
| 2024-04-24 | 20.500 | 20.500 | 19.682 | 19.900 | 19.900 | 624,170 |
| 2024-04-23 | 19.840 | 20.800 | 19.820 | 20.450 | 20.450 | 2,070,774 |
| 2024-04-22 | 19.500 | 20.800 | 19.480 | 19.900 | 19.900 | 863,303 |
| 2024-04-19 | 19.360 | 20.450 | 19.000 | 19.500 | 19.500 | 798,484 |
| 2024-04-18 | 19.520 | 20.800 | 19.520 | 20.300 | 20.300 | 1,848,743 |
| 2024-04-17 | 19.020 | 19.940 | 19.000 | 19.520 | 19.520 | 1,435,293 |
| 2024-04-16 | 19.000 | 19.780 | 18.540 | 19.000 | 19.000 | 1,082,505 |
| 2024-04-15 | 19.020 | 20.850 | 19.000 | 19.000 | 19.000 | 782,723 |
| 2024-04-12 | 19.220 | 20.752 | 19.020 | 19.360 | 19.360 | 650,143 |
| 2024-04-11 | 19.400 | 19.800 | 19.020 | 19.240 | 19.240 | 1,212,783 |
| 2024-04-10 | 19.300 | 19.800 | 19.180 | 19.800 | 19.800 | 1,384,220 |
| 2024-04-09 | 19.200 | 19.820 | 19.178 | 19.340 | 19.340 | 1,275,505 |
| 2024-04-08 | 18.500 | 20.900 | 18.500 | 19.000 | 19.000 | 687,737 |
| 2024-04-05 | 18.520 | 20.000 | 18.080 | 18.500 | 18.500 | 1,235,381 |
| 2024-04-04 | 19.100 | 19.480 | 18.500 | 19.110 | 19.110 | 261,736 |
| 2024-04-03 | 18.700 | 19.080 | 18.520 | 18.750 | 18.750 | 629,210 |
| 2024-04-02 | 19.740 | 20.000 | 18.220 | 19.050 | 19.050 | 1,307,383 |
| 2024-03-28 | 19.020 | 19.980 | 18.620 | 19.370 | 19.370 | 1,132,213 |
| 2024-03-27 | 19.400 | 19.980 | 18.620 | 19.340 | 19.340 | 594,554 |
| 2024-03-26 | 18.900 | 20.000 | 18.620 | 19.130 | 19.130 | 1,045,218 |
| 2024-03-25 | 19.200 | 19.980 | 18.880 | 19.190 | 19.190 | 294,250 |
| 2024-03-22 | 18.860 | 19.980 | 18.860 | 18.900 | 18.900 | 447,760 |
| 2024-03-21 | 19.480 | 20.000 | 18.880 | 19.140 | 19.140 | 313,891 |
| 2024-03-20 | 19.120 | 19.980 | 18.880 | 19.200 | 19.200 | 537,250 |
| 2024-03-19 | 18.940 | 20.550 | 18.720 | 19.520 | 19.520 | 1,571,008 |
| 2024-03-18 | 18.400 | 19.720 | 18.120 | 18.700 | 18.700 | 772,145 |
| 2024-03-15 | 19.000 | 20.350 | 18.060 | 18.740 | 18.740 | 1,552,211 |
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.