Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.250	24.450	22.200	22.575	22.575	989,144
2023-12-15	24.000	24.200	23.200	24.000	24.000	2,896,752
2023-12-14	25.400	26.950	24.150	25.100	25.100	1,265,814
2023-12-13	26.500	27.000	25.500	25.550	25.550	746,521
2023-12-12	26.100	27.370	26.000	26.400	26.400	576,728
2023-12-11	27.000	27.850	26.050	26.050	26.050	369,896
2023-12-08	27.000	27.950	27.000	27.225	27.225	430,673
2023-12-07	27.000	27.900	26.500	27.250	27.250	1,003,450
2023-12-06	27.200	27.400	26.100	27.000	27.000	1,026,825
2023-12-05	27.050	28.000	26.360	27.500	27.500	840,942
2023-12-04	28.000	28.000	27.000	27.350	27.350	345,460
2023-12-01	29.000	29.000	27.000	27.750	27.750	1,170,581
2023-11-30	28.000	29.000	27.900	28.900	28.900	570,429
2023-11-29	27.500	28.950	27.250	28.900	28.900	1,187,795
2023-11-28	27.000	28.150	26.050	27.800	27.800	1,327,984
2023-11-27	27.000	28.000	26.500	27.000	27.000	786,861
2023-11-24	27.000	27.450	26.250	27.400	27.400	1,142,360
2023-11-23	26.150	27.500	26.100	26.350	26.350	394,621
2023-11-22	27.000	27.450	26.000	26.450	26.450	487,227
2023-11-21	26.400	27.000	26.240	26.350	26.350	706,354
2023-11-20	26.200	27.200	25.850	26.600	26.600	2,087,763
2023-11-17	26.400	26.950	26.000	26.500	26.500	1,436,097
2023-11-16	25.500	26.500	25.050	26.250	26.250	2,269,183
2023-11-15	25.850	27.450	24.500	25.000	25.000	7,799,294
2023-11-14	21.000	22.400	20.000	20.700	20.700	536,060
2023-11-13	21.350	21.700	20.050	21.500	21.500	222,322
2023-11-10	20.500	21.850	20.100	21.400	21.400	411,880
2023-11-09	21.000	22.350	20.050	20.400	20.400	910,525
2023-11-08	21.000	22.350	20.150	20.550	20.550	535,625
2023-11-07	20.500	21.900	20.500	21.100	21.100	297,454
2023-11-06	20.550	21.950	20.500	21.400	21.400	246,548
2023-11-03	21.950	22.000	20.900	21.000	21.000	377,531
2023-11-02	21.250	21.950	20.900	21.100	21.100	463,350
2023-11-01	22.000	22.000	20.900	21.150	21.150	1,014,243
2023-10-31	20.050	21.750	19.120	20.850	20.850	1,465,556
2023-10-30	20.000	21.700	20.000	20.800	20.800	542,112
2023-10-27	20.500	22.950	19.600	19.800	19.800	2,372,287
2023-10-26	22.950	22.950	20.150	21.000	21.000	1,247,544
2023-10-25	22.000	22.950	20.000	21.650	21.650	1,746,554
2023-10-24	24.000	24.450	22.051	22.550	22.550	2,115,559
2023-10-23	25.450	25.900	23.500	23.650	23.650	2,107,088
2023-10-20	30.000	30.358	25.138	25.500	25.500	9,266,625
2023-10-19	24.800	28.500	24.750	26.400	26.400	3,978,758
2023-10-18	25.800	26.950	25.150	25.150	25.150	724,457
2023-10-17	26.900	26.950	25.500	26.500	26.500	638,374
2023-10-16	24.850	27.000	24.050	26.000	26.000	2,191,740
2023-10-13	25.500	25.500	24.050	24.500	24.500	695,047
2023-10-12	25.000	25.620	24.050	25.000	25.000	452,972
2023-10-11	25.900	25.900	24.050	25.000	25.000	1,058,343
2023-10-10	26.000	26.000	24.250	25.000	25.000	1,642,147
2023-10-09	22.050	26.650	22.000	25.550	25.550	3,728,422
2023-10-06	22.350	23.300	22.050	22.775	22.775	334,629
2023-10-05	22.800	23.750	22.550	22.550	22.550	679,140
2023-10-04	23.850	25.450	22.050	23.025	23.025	1,275,270
2023-10-03	24.100	24.911	23.778	24.550	24.550	1,005,120
2023-10-02	24.850	25.450	24.050	24.775	24.775	783,230
2023-09-29	25.500	25.500	24.100	25.200	25.200	729,081
2023-09-28	25.600	26.300	24.455	25.200	25.200	1,763,533
2023-09-27	24.500	26.250	24.050	26.250	26.250	1,410,151
2023-09-26	24.750	24.900	24.000	24.650	24.650	813,063

← NewerPage 13 of 22 · 1,262 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.