Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 19.420 | 19.780 | 19.000 | 19.260 | 19.260 | 647,227 |
| 2024-03-13 | 19.020 | 19.780 | 19.000 | 19.420 | 19.420 | 353,522 |
| 2024-03-12 | 19.020 | 19.800 | 19.020 | 19.510 | 19.510 | 474,085 |
| 2024-03-11 | 19.120 | 20.350 | 19.000 | 19.240 | 19.240 | 353,416 |
| 2024-03-08 | 19.520 | 20.350 | 19.000 | 19.000 | 19.000 | 368,742 |
| 2024-03-07 | 19.700 | 20.000 | 19.480 | 19.500 | 19.500 | 779,800 |
| 2024-03-06 | 21.300 | 21.400 | 19.500 | 19.780 | 19.780 | 895,429 |
| 2024-03-05 | 21.700 | 21.700 | 19.720 | 19.720 | 19.720 | 820,661 |
| 2024-03-04 | 21.100 | 22.000 | 20.050 | 21.000 | 21.000 | 1,512,839 |
| 2024-03-01 | 20.000 | 21.900 | 19.500 | 21.000 | 21.000 | 3,776,001 |
| 2024-02-29 | 19.400 | 20.100 | 19.206 | 19.620 | 19.620 | 1,349,529 |
| 2024-02-28 | 19.000 | 19.780 | 19.000 | 19.340 | 19.340 | 800,866 |
| 2024-02-27 | 19.220 | 19.780 | 19.100 | 19.400 | 19.400 | 411,199 |
| 2024-02-26 | 20.000 | 20.950 | 19.120 | 19.500 | 19.500 | 538,336 |
| 2024-02-23 | 20.000 | 21.000 | 19.100 | 19.660 | 19.660 | 295,861 |
| 2024-02-22 | 19.140 | 20.856 | 19.000 | 20.350 | 20.350 | 1,121,904 |
| 2024-02-21 | 19.280 | 19.300 | 18.903 | 19.000 | 19.000 | 318,425 |
| 2024-02-20 | 19.300 | 19.500 | 18.520 | 19.300 | 19.300 | 848,416 |
| 2024-02-19 | 18.820 | 19.480 | 18.500 | 18.600 | 18.600 | 783,659 |
| 2024-02-16 | 18.820 | 19.980 | 18.520 | 18.900 | 18.900 | 1,182,452 |
| 2024-02-15 | 19.000 | 19.980 | 19.000 | 19.400 | 19.400 | 506,001 |
| 2024-02-14 | 19.020 | 20.000 | 19.000 | 19.220 | 19.220 | 788,342 |
| 2024-02-13 | 19.020 | 20.700 | 19.000 | 19.020 | 19.020 | 899,434 |
| 2024-02-12 | 19.040 | 20.550 | 19.000 | 19.240 | 19.240 | 976,418 |
| 2024-02-09 | 19.820 | 19.900 | 19.080 | 19.100 | 19.100 | 1,088,203 |
| 2024-02-08 | 19.420 | 20.200 | 19.420 | 19.700 | 19.700 | 1,128,162 |
| 2024-02-07 | 20.100 | 20.148 | 19.400 | 19.520 | 19.520 | 1,040,661 |
| 2024-02-06 | 20.000 | 20.600 | 19.520 | 19.640 | 19.640 | 1,801,627 |
| 2024-02-05 | 20.600 | 20.950 | 19.520 | 20.000 | 20.000 | 2,077,931 |
| 2024-02-02 | 19.420 | 20.650 | 19.400 | 20.150 | 20.150 | 1,392,479 |
| 2024-02-01 | 20.000 | 20.406 | 19.520 | 20.000 | 20.000 | 1,682,360 |
| 2024-01-31 | 20.000 | 20.650 | 19.404 | 20.250 | 20.250 | 978,368 |
| 2024-01-30 | 20.200 | 20.650 | 19.580 | 20.000 | 20.000 | 1,376,193 |
| 2024-01-29 | 20.200 | 20.700 | 20.000 | 20.325 | 20.325 | 984,419 |
| 2024-01-26 | 20.450 | 21.000 | 19.500 | 20.450 | 20.450 | 1,310,776 |
| 2024-01-25 | 20.250 | 20.950 | 18.980 | 20.150 | 20.150 | 2,555,592 |
| 2024-01-24 | 20.350 | 21.950 | 20.000 | 20.525 | 20.525 | 1,297,321 |
| 2024-01-23 | 20.500 | 21.000 | 19.760 | 20.200 | 20.200 | 1,769,591 |
| 2024-01-22 | 21.400 | 21.400 | 19.740 | 20.750 | 20.750 | 2,717,033 |
| 2024-01-19 | 21.500 | 22.500 | 21.500 | 21.800 | 21.800 | 1,377,676 |
| 2024-01-18 | 21.000 | 22.000 | 20.655 | 21.750 | 21.750 | 1,168,428 |
| 2024-01-17 | 21.800 | 21.800 | 20.550 | 21.375 | 21.375 | 669,187 |
| 2024-01-16 | 22.500 | 22.600 | 21.500 | 21.900 | 21.900 | 629,352 |
| 2024-01-15 | 22.000 | 22.800 | 21.550 | 22.650 | 22.650 | 1,179,503 |
| 2024-01-12 | 22.500 | 23.600 | 22.000 | 22.575 | 22.575 | 825,401 |
| 2024-01-11 | 22.250 | 23.400 | 22.019 | 22.300 | 22.300 | 307,486 |
| 2024-01-10 | 22.500 | 24.000 | 22.000 | 22.550 | 22.550 | 1,936,169 |
| 2024-01-09 | 23.000 | 23.500 | 21.550 | 23.150 | 23.150 | 698,754 |
| 2024-01-08 | 22.800 | 24.000 | 21.950 | 22.300 | 22.300 | 1,281,404 |
| 2024-01-05 | 23.000 | 24.000 | 22.050 | 23.125 | 23.125 | 527,584 |
| 2024-01-04 | 23.050 | 23.850 | 22.050 | 22.850 | 22.850 | 745,834 |
| 2024-01-03 | 23.800 | 23.800 | 22.800 | 23.200 | 23.200 | 714,242 |
| 2024-01-02 | 22.200 | 23.766 | 22.200 | 23.400 | 23.400 | 1,586,070 |
| 2023-12-29 | 22.200 | 22.950 | 21.800 | 22.725 | 22.725 | 995,086 |
| 2023-12-28 | 22.300 | 22.300 | 20.615 | 21.850 | 21.850 | 1,213,573 |
| 2023-12-27 | 22.350 | 22.750 | 21.600 | 22.300 | 22.300 | 448,358 |
| 2023-12-22 | 22.300 | 22.650 | 21.050 | 22.550 | 22.550 | 828,199 |
| 2023-12-21 | 21.550 | 22.500 | 21.350 | 22.250 | 22.250 | 1,500,021 |
| 2023-12-20 | 22.000 | 22.000 | 21.133 | 21.650 | 21.650 | 1,329,758 |
| 2023-12-19 | 22.300 | 23.400 | 22.000 | 22.000 | 22.000 | 1,595,276 |
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.