Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 38.000 | 38.000 | 35.950 | 36.500 | 36.500 | 800,019 |
| 2023-01-05 | 36.250 | 37.950 | 36.100 | 37.000 | 37.000 | 700,380 |
| 2023-01-04 | 38.400 | 39.150 | 35.600 | 36.000 | 36.000 | 703,656 |
| 2023-01-03 | 37.000 | 39.000 | 36.000 | 38.200 | 38.200 | 1,241,489 |
| 2022-12-30 | 36.500 | 37.450 | 35.675 | 37.450 | 37.450 | 1,074,560 |
| 2022-12-29 | 35.450 | 35.450 | 34.850 | 34.850 | 34.850 | 916,760 |
| 2022-12-28 | 34.100 | 35.950 | 33.615 | 35.450 | 35.450 | 1,858,668 |
| 2022-12-23 | 33.200 | 34.500 | 33.050 | 34.000 | 34.000 | 809,641 |
| 2022-12-22 | 32.000 | 34.500 | 32.000 | 34.250 | 34.250 | 1,032,552 |
| 2022-12-21 | 33.800 | 33.840 | 32.050 | 33.500 | 33.500 | 1,455,045 |
| 2022-12-20 | 33.000 | 34.000 | 32.000 | 33.650 | 33.650 | 1,147,582 |
| 2022-12-19 | 35.000 | 36.000 | 33.050 | 33.150 | 33.150 | 1,390,849 |
| 2022-12-16 | 34.500 | 35.650 | 33.000 | 34.750 | 34.750 | 2,680,469 |
| 2022-12-15 | 36.000 | 38.950 | 35.000 | 35.000 | 35.000 | 945,463 |
| 2022-12-14 | 38.650 | 38.950 | 36.050 | 37.000 | 37.000 | 1,002,020 |
| 2022-12-13 | 38.000 | 38.550 | 36.050 | 38.050 | 38.050 | 1,465,879 |
| 2022-12-12 | 38.000 | 40.300 | 38.000 | 38.400 | 38.400 | 988,050 |
| 2022-12-09 | 39.950 | 40.000 | 38.100 | 39.900 | 39.900 | 1,181,039 |
| 2022-12-08 | 41.000 | 41.450 | 39.190 | 39.700 | 39.700 | 1,405,753 |
| 2022-12-07 | 40.350 | 42.950 | 39.700 | 41.600 | 41.600 | 1,130,748 |
| 2022-12-06 | 44.400 | 44.550 | 41.000 | 41.950 | 41.950 | 2,024,285 |
| 2022-12-05 | 42.000 | 44.550 | 42.000 | 44.550 | 44.550 | 707,181 |
| 2022-12-02 | 45.000 | 45.000 | 42.000 | 44.300 | 44.300 | 362,211 |
| 2022-12-01 | 42.700 | 44.500 | 42.700 | 44.000 | 44.000 | 585,299 |
| 2022-11-30 | 42.000 | 43.850 | 41.950 | 42.900 | 42.900 | 415,484 |
| 2022-11-29 | 40.050 | 43.600 | 40.050 | 43.500 | 43.500 | 1,762,729 |
| 2022-11-28 | 42.000 | 42.850 | 39.500 | 40.300 | 40.300 | 3,511,197 |
| 2022-11-25 | 44.850 | 47.750 | 43.250 | 44.500 | 44.500 | 1,358,118 |
| 2022-11-24 | 47.000 | 48.000 | 47.000 | 47.450 | 47.450 | 446,646 |
| 2022-11-23 | 48.000 | 48.600 | 46.850 | 47.500 | 47.500 | 629,821 |
| 2022-11-22 | 47.000 | 48.850 | 46.000 | 47.900 | 47.900 | 1,470,037 |
| 2022-11-21 | 44.000 | 46.950 | 44.000 | 46.900 | 46.900 | 809,548 |
| 2022-11-18 | 44.000 | 45.000 | 43.400 | 45.000 | 45.000 | 726,306 |
| 2022-11-17 | 46.000 | 47.300 | 43.550 | 44.500 | 44.500 | 1,363,345 |
| 2022-11-16 | 45.050 | 47.418 | 45.050 | 46.000 | 46.000 | 31,070,215 |
| 2022-11-15 | 48.000 | 48.000 | 45.970 | 46.550 | 46.550 | 1,024,424 |
| 2022-11-14 | 50.500 | 51.000 | 47.500 | 49.500 | 49.500 | 2,119,691 |
| 2022-11-11 | 50.000 | 51.700 | 50.000 | 51.000 | 51.000 | 1,581,673 |
| 2022-11-10 | 46.900 | 49.700 | 45.200 | 49.700 | 49.700 | 1,285,297 |
| 2022-11-09 | 49.100 | 51.200 | 46.450 | 47.000 | 47.000 | 2,687,948 |
| 2022-11-08 | 49.600 | 51.500 | 48.000 | 49.200 | 49.200 | 2,253,686 |
| 2022-11-07 | 50.500 | 51.575 | 48.600 | 50.000 | 50.000 | 5,040,986 |
| 2022-11-04 | 46.400 | 48.800 | 45.708 | 46.000 | 46.000 | 2,987,472 |
| 2022-11-03 | 44.400 | 46.000 | 41.464 | 45.200 | 45.200 | 2,994,220 |
| 2022-11-02 | 48.200 | 52.170 | 38.200 | 46.000 | 46.000 | 9,026,234 |
| 2022-11-01 | 38.200 | 39.800 | 37.600 | 39.200 | 39.200 | 2,067,439 |
| 2022-10-31 | 36.600 | 38.800 | 35.200 | 38.200 | 38.200 | 1,919,978 |
| 2022-10-28 | 35.000 | 36.600 | 35.000 | 35.400 | 35.400 | 998,335 |
| 2022-10-27 | 34.200 | 37.800 | 34.200 | 35.800 | 35.800 | 2,313,307 |
| 2022-10-26 | 32.200 | 35.280 | 32.022 | 34.200 | 34.200 | 2,263,181 |
| 2022-10-25 | 32.200 | 33.400 | 31.200 | 31.400 | 31.400 | 1,397,688 |
| 2022-10-24 | 32.000 | 33.200 | 32.000 | 32.800 | 32.800 | 1,096,420 |
| 2022-10-21 | 33.200 | 33.800 | 31.400 | 32.000 | 32.000 | 2,074,446 |
| 2022-10-20 | 33.800 | 34.500 | 33.200 | 33.800 | 33.800 | 1,428,792 |
| 2022-10-19 | 33.200 | 34.000 | 32.600 | 33.400 | 33.400 | 776,390 |
| 2022-10-18 | 33.000 | 34.420 | 32.000 | 32.200 | 32.200 | 1,626,416 |
| 2022-10-17 | 34.200 | 35.600 | 32.400 | 32.400 | 32.400 | 1,326,477 |
| 2022-10-14 | 33.400 | 35.632 | 33.400 | 35.000 | 35.000 | 1,281,526 |
| 2022-10-13 | 33.000 | 34.736 | 32.400 | 33.000 | 33.000 | 2,463,813 |
| 2022-10-12 | 30.600 | 33.362 | 30.600 | 33.000 | 33.000 | 2,657,937 |
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.