Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	24.900	25.000	24.000	24.900	24.900	661,521
2023-09-22	24.950	25.800	24.050	24.950	24.950	1,480,580
2023-09-21	25.400	25.750	24.300	24.650	24.650	1,463,263
2023-09-20	25.000	25.750	24.550	25.225	25.225	1,573,733
2023-09-19	25.400	25.500	24.350	24.700	24.700	786,882
2023-09-18	25.500	25.683	24.350	25.450	25.450	558,126
2023-09-15	25.400	26.000	25.000	25.300	25.300	936,874
2023-09-14	25.050	25.604	24.450	25.500	25.500	495,848
2023-09-13	25.400	26.250	25.050	25.600	25.600	609,093
2023-09-12	26.250	26.300	25.000	25.900	25.900	910,726
2023-09-11	26.000	26.950	24.750	25.700	25.700	3,784,650
2023-09-08	23.000	27.000	23.000	26.000	26.000	11,975,688
2023-09-07	20.400	21.300	19.620	20.800	20.800	572,929
2023-09-06	20.200	21.150	19.801	20.350	20.350	765,416
2023-09-05	20.500	20.900	19.920	20.200	20.200	468,573
2023-09-04	20.250	21.000	19.020	20.625	20.625	598,433
2023-09-01	19.500	21.050	19.160	20.330	20.330	722,081
2023-08-31	21.250	21.300	19.720	20.500	20.500	1,224,842
2023-08-30	21.100	21.150	20.200	20.925	20.925	331,344
2023-08-29	21.050	22.000	20.000	20.625	20.625	280,750
2023-08-25	20.700	21.950	20.320	20.750	20.750	342,487
2023-08-24	21.000	21.850	20.050	21.075	21.075	330,789
2023-08-23	21.500	21.950	20.600	21.800	21.800	685,208
2023-08-22	20.000	21.950	20.000	20.850	20.850	858,385
2023-08-21	20.450	22.400	20.000	20.900	20.900	456,423
2023-08-18	20.550	22.000	20.050	20.750	20.750	545,355
2023-08-17	21.250	22.800	20.687	21.700	21.700	2,837,574
2023-08-16	20.400	21.000	20.000	20.775	20.775	971,333
2023-08-15	20.000	20.850	19.560	19.970	19.970	764,935
2023-08-14	21.050	22.400	19.500	20.125	20.125	965,166
2023-08-11	21.450	22.450	20.300	21.900	21.900	1,527,380
2023-08-10	19.240	21.450	18.020	21.150	21.150	2,784,024
2023-08-09	17.520	19.240	17.500	18.800	18.800	2,741,687
2023-08-08	19.000	19.780	16.150	17.940	17.940	9,588,451
2023-08-07	22.450	23.450	18.560	19.420	19.420	4,824,084
2023-08-04	21.700	23.450	21.500	22.550	22.550	485,639
2023-08-03	22.050	23.450	21.900	21.900	21.900	372,175
2023-08-02	22.650	23.450	22.100	22.200	22.200	605,347
2023-08-01	22.500	23.500	22.050	23.175	23.175	294,867
2023-07-31	23.500	23.500	22.050	22.650	22.650	460,819
2023-07-28	22.500	23.500	21.550	23.250	23.250	850,388
2023-07-27	22.750	23.500	21.900	22.050	22.050	1,056,468
2023-07-26	23.400	23.450	22.121	22.600	22.600	703,980
2023-07-25	23.400	24.950	22.750	22.900	22.900	1,429,910
2023-07-24	24.500	24.950	23.050	23.450	23.450	881,271
2023-07-21	24.400	24.950	23.550	24.500	24.500	1,416,155
2023-07-20	24.050	24.900	23.100	23.750	23.750	568,056
2023-07-19	23.950	25.000	22.650	24.000	24.000	1,164,006
2023-07-18	22.550	23.950	22.550	23.350	23.350	292,194
2023-07-17	23.900	23.900	22.550	23.250	23.250	752,318
2023-07-14	23.250	23.950	22.600	23.400	23.400	926,552
2023-07-13	23.800	23.950	23.000	23.250	23.250	688,273
2023-07-12	23.800	23.983	22.750	23.825	23.825	1,044,185
2023-07-11	24.500	24.950	22.500	22.750	22.750	2,584,419
2023-07-10	24.050	24.950	23.550	24.000	24.000	1,859,221
2023-07-07	25.050	25.950	23.272	25.000	25.000	2,780,766
2023-07-06	26.550	28.250	25.000	25.150	25.150	1,790,482
2023-07-05	27.950	28.500	26.382	27.400	27.400	1,160,822
2023-07-04	27.000	28.000	26.826	28.000	28.000	1,864,118
2023-07-03	25.550	26.600	24.050	26.400	26.400	2,568,127

← NewerPage 14 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.