Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.500	31.050	29.150	30.400	30.400	5,187,318
2023-03-30	26.500	30.200	26.500	28.500	28.500	3,639,356
2023-03-29	27.500	27.500	26.050	26.600	26.600	5,022,146
2023-03-28	26.000	27.500	25.500	27.200	27.200	3,971,797
2023-03-27	25.600	25.800	25.150	25.500	25.500	2,205,409
2023-03-24	26.000	26.326	25.850	26.050	26.050	3,239,448
2023-03-23	26.250	26.918	25.395	26.400	26.400	2,075,051
2023-03-22	27.000	27.250	26.400	27.000	27.000	942,449
2023-03-21	26.600	27.500	26.600	27.250	27.250	1,691,654
2023-03-20	28.000	28.950	26.200	27.350	27.350	4,487,943
2023-03-17	27.650	27.950	26.100	26.700	26.700	1,675,039
2023-03-16	26.500	28.000	26.500	27.000	27.000	6,961,219
2023-03-15	24.750	27.357	24.750	25.500	25.500	6,062,411
2023-03-14	25.000	26.000	24.388	25.350	25.350	6,265,124
2023-03-13	25.250	27.250	24.635	25.850	25.850	6,684,873
2023-03-10	27.000	27.000	25.000	26.100	26.100	8,428,316
2023-03-09	28.000	30.950	25.000	26.000	26.000	33,052,883
2023-03-08	37.500	37.500	19.692	22.600	22.600	15,341,550
2023-03-07	37.100	38.000	37.100	37.700	37.700	1,592,879
2023-03-06	37.450	38.950	37.050	37.950	37.950	373,737
2023-03-03	38.600	39.550	37.050	37.475	37.475	1,372,652
2023-03-02	38.000	39.350	36.750	39.150	39.150	1,809,819
2023-03-01	37.500	38.000	36.850	37.950	37.950	1,008,250
2023-02-28	38.000	38.000	37.050	37.700	37.700	1,777,287
2023-02-27	38.000	38.950	36.950	38.300	38.300	911,658
2023-02-24	39.000	39.000	37.050	37.800	37.800	938,041
2023-02-23	37.800	38.950	36.700	38.200	38.200	999,896
2023-02-22	37.000	37.950	36.800	37.550	37.550	4,731,786
2023-02-21	39.700	39.750	37.500	38.000	38.000	848,708
2023-02-20	37.100	40.500	35.575	39.500	39.500	3,815,949
2023-02-17	39.950	39.950	36.100	38.500	38.500	3,075,874
2023-02-16	39.000	39.950	38.300	39.800	39.800	751,536
2023-02-15	39.850	39.950	38.300	39.600	39.600	489,288
2023-02-14	40.000	40.779	39.350	40.000	40.000	479,525
2023-02-13	39.000	41.000	38.500	39.900	39.900	1,401,976
2023-02-10	39.500	40.450	38.050	39.250	39.250	724,566
2023-02-09	40.050	41.415	39.550	40.200	40.200	891,907
2023-02-08	41.000	41.000	39.500	40.000	40.000	775,061
2023-02-07	40.200	40.950	39.500	40.350	40.350	677,990
2023-02-06	41.000	41.000	39.450	40.200	40.200	1,063,490
2023-02-03	42.000	42.000	39.700	40.950	40.950	782,460
2023-02-02	41.000	41.950	40.850	41.200	41.200	1,158,294
2023-02-01	41.500	42.300	39.150	41.000	41.000	1,123,632
2023-01-31	40.050	41.950	38.200	39.900	39.900	1,844,355
2023-01-30	41.700	42.000	40.000	40.950	40.950	585,497
2023-01-27	40.250	42.000	40.250	41.700	41.700	420,424
2023-01-26	41.950	41.950	39.750	40.250	40.250	427,548
2023-01-25	39.750	41.800	39.750	41.500	41.500	576,336
2023-01-24	41.800	42.000	39.800	40.950	40.950	703,051
2023-01-23	40.000	42.950	39.693	41.700	41.700	1,868,662
2023-01-20	40.000	41.950	38.250	41.150	41.150	972,274
2023-01-19	39.950	39.950	37.890	38.800	38.800	749,354
2023-01-18	36.100	40.000	36.100	40.000	40.000	2,535,788
2023-01-17	37.800	37.800	36.050	36.800	36.800	410,750
2023-01-16	37.800	37.800	35.755	37.800	37.800	393,666
2023-01-13	37.250	37.300	35.650	36.975	36.975	495,952
2023-01-12	35.300	36.950	35.294	36.500	36.500	1,297,596
2023-01-11	35.000	36.000	33.998	35.350	35.350	1,165,881
2023-01-10	35.950	37.000	34.788	35.900	35.900	888,570
2023-01-09	36.600	38.000	35.200	36.900	36.900	606,555

← NewerPage 16 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.