Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.000	26.000	24.600	25.000	25.000	4,576,971
2023-06-29	30.250	31.563	23.750	25.000	25.000	13,141,051
2023-06-28	30.000	31.450	28.900	30.000	30.000	1,380,971
2023-06-27	29.700	31.450	29.600	30.000	30.000	823,518
2023-06-26	30.500	31.450	30.400	30.500	30.500	551,559
2023-06-23	31.000	31.450	29.962	30.400	30.400	527,956
2023-06-22	29.900	31.300	29.600	30.000	30.000	1,357,864
2023-06-21	31.550	32.950	29.150	30.000	30.000	1,876,960
2023-06-20	32.050	33.928	31.100	31.500	31.500	941,152
2023-06-19	33.150	33.650	31.750	32.400	32.400	842,545
2023-06-16	32.500	34.000	31.850	34.000	34.000	352,301
2023-06-15	33.650	33.700	31.750	32.200	32.200	537,284
2023-06-14	32.550	34.450	31.750	31.800	31.800	828,748
2023-06-13	33.500	34.800	32.150	32.450	32.450	981,762
2023-06-12	32.500	35.405	32.500	33.950	33.950	2,272,356
2023-06-09	32.200	33.850	31.950	33.125	33.125	1,137,455
2023-06-08	32.850	34.000	32.100	33.075	33.075	882,445
2023-06-07	33.300	33.800	32.150	33.750	33.750	1,006,685
2023-06-06	31.500	33.450	31.100	32.500	32.500	841,161
2023-06-05	31.650	33.050	31.100	31.900	31.900	719,076
2023-06-02	31.000	33.450	31.000	32.300	32.300	803,029
2023-06-01	32.000	33.450	31.550	31.550	31.550	733,964
2023-05-31	31.500	33.950	31.400	31.900	31.900	980,507
2023-05-30	31.500	33.950	31.500	31.600	31.600	714,952
2023-05-26	32.750	33.950	31.500	31.950	31.950	669,043
2023-05-25	32.650	33.950	31.550	33.025	33.025	884,345
2023-05-24	31.850	33.950	31.850	32.600	32.600	773,834
2023-05-23	33.050	34.000	31.850	34.000	34.000	649,088
2023-05-22	33.850	33.950	31.900	33.000	33.000	873,391
2023-05-19	32.400	33.950	31.900	33.075	33.075	827,664
2023-05-18	33.800	33.950	31.900	32.325	32.325	514,282
2023-05-17	33.700	33.700	31.900	33.000	33.000	812,435
2023-05-16	34.100	34.200	32.050	32.250	32.250	1,134,909
2023-05-15	33.700	34.450	32.250	32.500	32.500	610,860
2023-05-12	34.850	34.850	32.650	33.000	33.000	934,816
2023-05-11	33.300	34.750	33.300	33.300	33.300	1,202,578
2023-05-10	33.950	34.450	33.050	33.200	33.200	785,938
2023-05-09	31.500	34.350	30.050	34.150	34.150	2,207,166
2023-05-05	30.600	31.450	30.025	30.600	30.600	1,150,651
2023-05-04	30.800	31.850	29.672	30.250	30.250	1,131,618
2023-05-03	30.700	31.850	30.250	30.700	30.700	1,199,388
2023-05-02	32.950	32.950	31.600	31.600	31.600	1,066,958
2023-04-28	33.000	33.500	31.550	33.200	33.200	923,915
2023-04-27	34.000	34.000	32.050	32.600	32.600	2,086,166
2023-04-26	34.100	34.350	32.830	33.700	33.700	2,677,151
2023-04-25	34.500	36.400	32.550	35.650	35.650	1,223,118
2023-04-24	32.000	34.700	32.000	33.550	33.550	589,197
2023-04-21	33.950	34.500	32.520	33.600	33.600	1,295,751
2023-04-20	33.400	35.000	33.400	34.400	34.400	561,874
2023-04-19	34.000	35.000	33.450	34.650	34.650	896,337
2023-04-18	35.700	36.650	33.360	33.800	33.800	2,507,184
2023-04-17	34.350	37.900	34.350	36.150	36.150	3,401,528
2023-04-14	28.000	35.000	27.795	34.050	34.050	7,559,074
2023-04-13	28.250	28.950	27.200	27.200	27.200	2,735,162
2023-04-12	29.000	30.000	28.600	29.000	29.000	1,154,160
2023-04-11	30.000	30.000	28.556	29.400	29.400	1,847,944
2023-04-06	28.700	30.200	28.050	29.875	29.875	2,161,182
2023-04-05	29.000	29.950	28.300	28.700	28.700	842,975
2023-04-04	30.000	30.500	28.550	29.800	29.800	1,782,386
2023-04-03	30.000	30.400	29.050	30.000	30.000	3,649,884

← NewerPage 15 of 22 · 1,269 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.