Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	35.000	36.620	33.000	35.000	35.000	4,423,393
2022-01-20	31.500	37.000	31.435	36.000	36.000	9,494,589
2022-01-19	30.000	32.000	28.500	31.300	31.300	6,397,400
2022-01-18	29.500	30.500	29.000	30.000	30.000	2,093,626
2022-01-17	29.800	29.800	28.000	28.550	28.550	1,571,560
2022-01-14	29.000	30.400	28.000	29.000	29.000	2,282,734
2022-01-13	28.000	30.800	28.000	29.000	29.000	3,826,618
2022-01-12	29.900	29.900	28.124	29.100	29.100	2,112,809
2022-01-11	28.200	30.000	27.820	29.500	29.500	1,804,103
2022-01-10	27.500	29.000	26.400	28.200	28.200	2,882,124
2022-01-07	26.000	27.900	25.700	26.600	26.600	3,974,329
2022-01-06	28.400	29.100	25.200	25.800	25.800	2,310,546
2022-01-05	28.000	30.000	26.920	29.900	29.900	3,323,102
2022-01-04	26.800	28.200	26.500	28.000	28.000	3,035,560
2021-12-31	25.300	27.500	24.500	27.250	27.250	1,169,435
2021-12-30	24.100	25.500	23.860	25.500	25.500	750,021
2021-12-29	23.000	25.000	22.000	24.150	24.150	1,382,642
2021-12-24	22.000	23.000	21.500	22.100	22.100	1,455,620
2021-12-23	22.000	23.400	21.550	22.500	22.500	1,747,101
2021-12-22	22.000	23.000	22.000	22.750	22.750	344,780
2021-12-21	23.000	23.700	22.615	22.750	22.750	1,509,231
2021-12-20	23.500	25.000	22.640	23.150	23.150	2,519,274
2021-12-17	25.000	25.000	23.500	24.900	24.900	1,464,522
2021-12-16	23.000	27.000	22.500	25.900	25.900	2,287,350
2021-12-15	25.500	27.200	25.400	26.000	26.000	1,722,912
2021-12-14	27.500	28.000	25.000	25.500	25.500	2,119,708
2021-12-13	28.000	29.500	26.600	27.950	27.950	3,338,691
2021-12-10	28.000	28.700	25.000	27.500	27.500	3,078,375
2021-12-09	28.000	28.773	26.500	27.800	27.800	3,586,354
2021-12-08	24.000	28.067	24.000	27.250	27.250	3,925,729
2021-12-07	24.300	26.173	23.354	23.750	23.750	3,030,269
2021-12-06	21.400	22.870	21.400	22.400	22.400	545,107
2021-12-03	21.400	22.400	21.000	22.050	22.050	1,579,008
2021-12-02	21.800	22.500	20.600	22.000	22.000	3,202,238
2021-12-01	20.500	23.000	20.000	21.350	21.350	2,887,578
2021-11-30	20.000	20.600	19.000	20.300	20.300	1,473,959
2021-11-29	20.000	20.650	19.160	19.350	19.350	1,326,078
2021-11-26	21.800	21.800	19.218	19.650	19.650	2,400,735
2021-11-25	23.500	23.800	22.055	22.250	22.250	436,467
2021-11-24	22.000	23.600	21.964	22.550	22.550	1,500,982
2021-11-23	22.500	23.706	21.000	21.550	21.550	1,035,708
2021-11-22	24.000	26.000	22.600	23.000	23.000	2,757,875
2021-11-19	23.500	24.400	21.000	23.500	23.500	2,577,873
2021-11-18	20.850	22.500	20.850	21.500	21.500	2,471,070
2021-11-17	19.150	21.186	18.500	20.750	20.750	2,743,509
2021-11-16	19.250	19.500	18.500	19.150	19.150	507,167
2021-11-15	19.500	20.200	18.745	19.250	19.250	1,135,797
2021-11-12	19.750	20.000	19.000	19.250	19.250	306,921
2021-11-11	20.250	20.480	19.500	19.750	19.750	404,887
2021-11-10	20.500	20.500	19.550	19.750	19.750	1,172,734
2021-11-09	21.500	21.500	20.000	20.500	20.500	1,468,658
2021-11-08	21.100	21.900	20.884	21.100	21.100	2,276,824
2021-11-05	20.400	21.900	20.400	21.200	21.200	1,284,600
2021-11-04	21.500	21.700	20.514	20.800	20.800	1,332,390
2021-11-03	21.200	21.500	20.420	21.000	21.000	725,631
2021-11-02	21.600	21.840	20.377	21.150	21.150	4,732,278
2021-11-01	19.300	21.300	18.700	20.500	20.500	3,021,297
2021-10-29	19.500	19.750	18.550	19.025	19.025	2,111,945
2021-10-28	18.850	19.750	18.250	19.150	19.150	987,851
2021-10-27	18.000	18.950	17.650	18.500	18.500	1,212,179

← NewerPage 21 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.