Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 33.600 | 34.800 | 29.800 | 30.600 | 30.600 | 3,859,912 |
| 2022-10-10 | 36.200 | 36.200 | 33.000 | 33.600 | 33.600 | 1,580,867 |
| 2022-10-07 | 36.000 | 38.000 | 35.400 | 36.000 | 36.000 | 1,080,358 |
| 2022-10-06 | 36.000 | 38.200 | 35.400 | 37.800 | 37.800 | 1,297,859 |
| 2022-10-05 | 36.400 | 37.400 | 34.752 | 35.400 | 35.400 | 1,368,456 |
| 2022-10-04 | 36.000 | 39.000 | 36.000 | 36.800 | 36.800 | 1,144,122 |
| 2022-10-03 | 37.000 | 38.600 | 36.000 | 36.600 | 36.600 | 529,539 |
| 2022-09-30 | 39.000 | 39.400 | 37.200 | 38.800 | 38.800 | 836,557 |
| 2022-09-29 | 39.000 | 40.000 | 37.520 | 38.600 | 38.600 | 1,549,073 |
| 2022-09-28 | 37.000 | 39.480 | 36.604 | 39.480 | 39.480 | 1,722,493 |
| 2022-09-27 | 35.800 | 38.417 | 35.000 | 37.950 | 37.950 | 2,746,154 |
| 2022-09-26 | 37.000 | 37.995 | 33.585 | 36.565 | 36.565 | 3,749,466 |
| 2022-09-23 | 47.700 | 47.900 | 38.200 | 39.800 | 39.800 | 4,611,456 |
| 2022-09-22 | 41.700 | 49.095 | 41.594 | 46.800 | 46.800 | 5,436,168 |
| 2022-09-21 | 45.000 | 45.800 | 41.700 | 42.400 | 42.400 | 2,381,295 |
| 2022-09-20 | 44.200 | 45.910 | 43.500 | 45.000 | 45.000 | 1,611,504 |
| 2022-09-16 | 42.800 | 43.900 | 40.864 | 43.900 | 43.900 | 1,309,977 |
| 2022-09-15 | 42.000 | 43.000 | 40.300 | 42.200 | 42.200 | 830,777 |
| 2022-09-14 | 40.000 | 41.758 | 37.000 | 41.400 | 41.400 | 1,253,168 |
| 2022-09-13 | 43.200 | 43.300 | 39.100 | 40.300 | 40.300 | 2,854,427 |
| 2022-09-12 | 45.200 | 46.500 | 42.100 | 42.900 | 42.900 | 3,281,855 |
| 2022-09-09 | 40.000 | 45.500 | 40.000 | 45.000 | 45.000 | 3,026,456 |
| 2022-09-08 | 40.900 | 42.905 | 39.100 | 41.200 | 41.200 | 3,771,023 |
| 2022-09-07 | 37.500 | 40.500 | 37.000 | 39.700 | 39.700 | 2,197,992 |
| 2022-09-06 | 34.000 | 38.300 | 34.000 | 37.700 | 37.700 | 1,049,567 |
| 2022-09-05 | 34.200 | 36.056 | 34.000 | 34.500 | 34.500 | 1,829,726 |
| 2022-09-02 | 35.600 | 36.200 | 34.500 | 35.700 | 35.700 | 3,081,011 |
| 2022-09-01 | 35.400 | 36.050 | 34.600 | 36.000 | 36.000 | 1,075,658 |
| 2022-08-31 | 35.600 | 36.200 | 34.600 | 35.400 | 35.400 | 826,280 |
| 2022-08-30 | 35.500 | 36.900 | 34.829 | 35.300 | 35.300 | 1,926,757 |
| 2022-08-26 | 35.700 | 36.900 | 35.250 | 35.750 | 35.750 | 1,738,202 |
| 2022-08-25 | 36.000 | 36.800 | 35.300 | 36.000 | 36.000 | 2,307,912 |
| 2022-08-24 | 36.000 | 36.400 | 35.000 | 35.800 | 35.800 | 2,258,518 |
| 2022-08-23 | 36.100 | 36.900 | 35.000 | 36.100 | 36.100 | 1,050,167 |
| 2022-08-22 | 36.900 | 37.000 | 35.100 | 36.000 | 36.000 | 602,410 |
| 2022-08-19 | 37.000 | 37.000 | 34.000 | 36.200 | 36.200 | 2,461,525 |
| 2022-08-18 | 38.000 | 38.000 | 36.800 | 37.700 | 37.700 | 2,066,764 |
| 2022-08-17 | 36.500 | 38.400 | 36.500 | 37.100 | 37.100 | 2,117,038 |
| 2022-08-16 | 37.000 | 38.600 | 36.100 | 37.000 | 37.000 | 3,599,472 |
| 2022-08-15 | 37.500 | 39.900 | 37.163 | 37.500 | 37.500 | 5,844,350 |
| 2022-08-12 | 37.100 | 39.000 | 36.987 | 37.400 | 37.400 | 2,073,319 |
| 2022-08-11 | 37.300 | 39.900 | 36.600 | 37.500 | 37.500 | 1,310,595 |
| 2022-08-10 | 39.600 | 39.600 | 36.300 | 37.300 | 37.300 | 1,477,249 |
| 2022-08-09 | 41.500 | 42.800 | 38.000 | 39.000 | 39.000 | 3,082,466 |
| 2022-08-08 | 37.500 | 40.900 | 37.200 | 40.600 | 40.600 | 2,500,540 |
| 2022-08-05 | 37.400 | 37.900 | 36.000 | 37.100 | 37.100 | 724,720 |
| 2022-08-04 | 38.400 | 38.400 | 36.000 | 36.650 | 36.650 | 1,791,793 |
| 2022-08-03 | 33.000 | 38.010 | 33.000 | 37.100 | 37.100 | 1,868,643 |
| 2022-08-02 | 33.000 | 34.700 | 32.300 | 33.900 | 33.900 | 3,459,376 |
| 2022-08-01 | 32.000 | 34.000 | 31.100 | 32.900 | 32.900 | 2,180,139 |
| 2022-07-29 | 30.800 | 32.000 | 30.600 | 31.000 | 31.000 | 1,458,951 |
| 2022-07-28 | 30.200 | 31.800 | 30.200 | 30.200 | 30.200 | 1,600,654 |
| 2022-07-27 | 31.800 | 31.800 | 30.300 | 30.700 | 30.700 | 1,194,744 |
| 2022-07-26 | 30.200 | 31.800 | 30.000 | 30.500 | 30.500 | 4,885,433 |
| 2022-07-25 | 31.000 | 31.900 | 29.304 | 30.350 | 30.350 | 754,658 |
| 2022-07-22 | 32.600 | 32.800 | 31.254 | 31.500 | 31.500 | 750,362 |
| 2022-07-21 | 32.000 | 32.526 | 32.000 | 32.100 | 32.100 | 782,067 |
| 2022-07-20 | 33.500 | 33.500 | 31.400 | 32.000 | 32.000 | 1,533,309 |
| 2022-07-19 | 32.300 | 32.510 | 31.000 | 32.000 | 32.000 | 3,379,812 |
| 2022-07-18 | 32.000 | 32.000 | 30.700 | 31.000 | 31.000 | 2,196,473 |
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.