Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	15.000	16.000	15.000	15.150	15.150	762,940
2026-07-29	15.300	15.950	14.950	15.700	15.700	804,399
2026-07-28	15.650	16.000	15.200	15.300	15.300	1,012,467
2026-07-27	15.300	16.000	15.300	15.500	15.500	599,961
2026-07-24	15.300	15.500	15.150	15.500	15.500	1,083,820
2026-07-23	15.300	15.500	15.150	15.400	15.400	691,963
2026-07-22	15.300	15.950	15.100	15.400	15.400	429,181
2026-07-21	15.500	16.150	14.865	15.300	15.300	840,584
2026-07-20	15.500	15.900	15.200	15.400	15.400	793,140
2026-07-17	15.500	16.150	15.350	15.500	15.500	290,353
2026-07-16	15.500	16.050	15.500	15.650	15.650	654,492
2026-07-15	15.350	16.000	15.050	15.500	15.500	1,320,807
2026-07-14	15.500	15.600	15.050	15.450	15.450	928,902
2026-07-13	15.500	15.800	15.350	15.500	15.500	3,376,885
2026-07-10	15.500	15.700	15.500	15.700	15.700	374,533
2026-07-09	15.500	16.150	15.498	15.500	15.500	889,127
2026-07-08	15.500	15.700	15.250	15.500	15.500	1,342,452
2026-07-07	15.500	16.150	15.500	15.500	15.500	558,773
2026-07-06	15.700	15.700	15.500	15.500	15.500	322,924
2026-07-03	15.500	15.650	15.500	15.500	15.500	722,325
2026-07-02	15.500	15.600	15.450	15.500	15.500	1,323,464
2026-07-01	15.500	15.700	15.500	15.500	15.500	633,908
2026-06-30	15.600	15.700	15.500	15.700	15.700	557,830
2026-06-29	15.500	15.700	15.330	15.500	15.500	1,832,435
2026-06-26	15.800	16.350	15.300	15.500	15.500	1,763,936
2026-06-25	15.500	15.800	15.300	15.300	15.300	1,077,169
2026-06-24	15.900	16.500	15.500	15.500	15.500	1,322,748
2026-06-23	16.000	16.400	15.400	15.600	15.600	1,096,356
2026-06-22	16.000	16.250	15.550	15.950	15.950	1,935,539
2026-06-19	16.000	16.450	15.550	15.950	15.950	586,666
2026-06-18	16.150	16.500	15.850	15.850	15.850	1,913,190
2026-06-17	16.350	16.450	15.700	16.150	16.150	2,139,929
2026-06-16	16.250	16.450	15.700	15.950	15.950	1,679,096
2026-06-15	16.150	16.500	15.700	16.250	16.250	1,456,224
2026-06-12	16.000	16.450	15.700	15.800	15.800	550,367
2026-06-11	15.500	16.300	15.363	15.900	15.900	452,762
2026-06-10	16.150	16.350	15.108	15.600	15.600	2,017,903
2026-06-09	16.250	16.550	16.200	16.200	16.200	1,916,192
2026-06-08	16.300	16.550	16.250	16.250	16.250	2,227,847
2026-06-05	16.450	16.900	16.300	16.350	16.350	2,210,000
2026-06-04	16.650	17.450	16.400	16.450	16.450	2,203,918
2026-06-03	17.100	17.100	16.600	16.650	16.650	2,026,538
2026-06-02	16.650	17.100	16.550	16.850	16.850	530,036
2026-06-01	16.500	17.000	16.450	16.650	16.650	1,800,467
2026-05-29	16.750	17.000	16.450	16.850	16.850	3,068,067
2026-05-28	16.550	17.000	16.550	16.550	16.550	1,130,889
2026-05-27	16.550	17.000	16.400	16.500	16.500	3,204,941
2026-05-26	16.400	17.000	16.400	16.900	16.900	3,436,542
2026-05-22	16.350	16.600	16.350	16.400	16.400	1,803,465
2026-05-21	16.350	16.700	16.337	16.400	16.400	2,769,683
2026-05-20	16.300	16.620	16.300	16.350	16.350	4,207,450
2026-05-19	16.350	16.750	16.300	16.300	16.300	5,028,617
2026-05-18	16.350	16.790	16.300	16.350	16.350	6,300,141
2026-05-15	16.400	16.800	16.283	16.300	16.300	7,000,163
2026-05-14	16.300	16.700	16.091	16.300	16.300	9,438,338
2026-05-13	16.300	16.750	16.100	16.250	16.250	2,325,519
2026-05-12	16.300	16.750	16.145	16.250	16.250	14,212,499
2026-05-11	16.000	16.500	15.500	16.250	16.250	6,225,062
2026-05-08	16.300	16.850	16.000	16.300	16.300	8,614,330
2026-05-07	17.200	17.350	15.100	15.800	15.800	16,817,546

← NewerPage 2 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.