Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 14.700 | 15.300 | 14.150 | 15.000 | 15.000 | 3,115,065 |
| 2026-05-05 | 14.800 | 15.450 | 14.350 | 14.900 | 14.900 | 1,976,356 |
| 2026-05-01 | 15.000 | 15.500 | 14.200 | 15.500 | 15.500 | 660,425 |
| 2026-04-30 | 15.800 | 16.150 | 14.200 | 14.500 | 14.500 | 2,108,815 |
| 2026-04-29 | 15.500 | 16.500 | 15.500 | 16.200 | 16.200 | 2,112,367 |
| 2026-04-28 | 15.700 | 16.200 | 15.000 | 15.700 | 15.700 | 1,773,163 |
| 2026-04-27 | 15.800 | 15.850 | 15.000 | 15.400 | 15.400 | 1,704,731 |
| 2026-04-24 | 15.300 | 16.200 | 14.550 | 14.800 | 14.800 | 2,328,499 |
| 2026-04-23 | 15.100 | 15.800 | 15.100 | 15.700 | 15.700 | 1,229,073 |
| 2026-04-22 | 16.000 | 16.500 | 15.000 | 15.000 | 15.000 | 2,555,967 |
| 2026-04-21 | 17.150 | 17.150 | 16.000 | 16.000 | 16.000 | 2,314,406 |
| 2026-04-20 | 16.700 | 17.750 | 16.535 | 17.100 | 17.100 | 2,028,095 |
| 2026-04-17 | 17.200 | 17.650 | 16.600 | 16.650 | 16.650 | 3,797,139 |
| 2026-04-16 | 16.600 | 17.200 | 15.900 | 17.200 | 17.200 | 2,987,382 |
| 2026-04-15 | 15.650 | 16.500 | 15.050 | 16.500 | 16.500 | 2,121,995 |
| 2026-04-14 | 15.700 | 15.950 | 15.050 | 15.650 | 15.650 | 1,676,369 |
| 2026-04-13 | 14.450 | 16.763 | 14.400 | 15.500 | 15.500 | 4,860,636 |
| 2026-04-10 | 14.500 | 14.850 | 14.150 | 14.500 | 14.500 | 2,205,882 |
| 2026-04-09 | 14.800 | 14.900 | 14.250 | 14.625 | 14.625 | 2,335,792 |
| 2026-04-08 | 15.150 | 15.534 | 14.550 | 14.700 | 14.700 | 2,388,143 |
| 2026-04-07 | 14.950 | 15.400 | 14.100 | 14.750 | 14.750 | 4,539,654 |
| 2026-04-02 | 13.550 | 14.500 | 13.456 | 14.475 | 14.475 | 2,497,005 |
| 2026-04-01 | 14.650 | 14.850 | 13.600 | 13.950 | 13.950 | 1,795,652 |
| 2026-03-31 | 14.150 | 15.000 | 13.800 | 13.800 | 13.800 | 2,245,925 |
| 2026-03-30 | 14.650 | 15.000 | 14.000 | 14.350 | 14.350 | 1,381,590 |
| 2026-03-27 | 15.300 | 15.300 | 14.100 | 14.250 | 14.250 | 1,892,301 |
| 2026-03-26 | 15.250 | 15.250 | 14.050 | 14.625 | 14.625 | 1,753,403 |
| 2026-03-25 | 15.250 | 15.950 | 14.500 | 14.750 | 14.750 | 1,517,688 |
| 2026-03-24 | 15.150 | 15.950 | 14.500 | 14.775 | 14.775 | 1,969,675 |
| 2026-03-23 | 16.100 | 16.100 | 14.000 | 15.150 | 15.150 | 7,258,579 |
| 2026-03-20 | 19.000 | 19.700 | 17.250 | 17.500 | 17.500 | 7,716,056 |
| 2026-03-19 | 17.500 | 19.000 | 17.000 | 19.000 | 19.000 | 6,359,307 |
| 2026-03-18 | 19.000 | 19.500 | 17.350 | 17.750 | 17.750 | 3,854,576 |
| 2026-03-17 | 13.250 | 18.500 | 13.250 | 18.500 | 18.500 | 7,084,071 |
| 2026-03-16 | 13.800 | 14.950 | 13.000 | 14.200 | 14.200 | 2,147,724 |
| 2026-03-13 | 15.900 | 16.000 | 14.243 | 15.600 | 15.600 | 4,107,670 |
| 2026-03-12 | 16.700 | 16.700 | 15.550 | 16.300 | 16.300 | 1,163,890 |
| 2026-03-11 | 17.000 | 17.550 | 16.150 | 16.800 | 16.800 | 821,360 |
| 2026-03-10 | 17.000 | 18.000 | 15.550 | 17.250 | 17.250 | 1,378,720 |
| 2026-03-09 | 15.550 | 17.500 | 14.550 | 16.400 | 16.400 | 3,914,864 |
| 2026-03-06 | 16.550 | 17.650 | 15.500 | 15.875 | 15.875 | 1,135,244 |
| 2026-03-05 | 16.450 | 17.500 | 15.604 | 16.500 | 16.500 | 1,179,368 |
| 2026-03-04 | 16.450 | 18.000 | 15.658 | 17.000 | 17.000 | 1,617,777 |
| 2026-03-03 | 17.700 | 18.150 | 16.050 | 17.000 | 17.000 | 1,378,180 |
| 2026-03-02 | 17.700 | 18.800 | 16.050 | 17.300 | 17.300 | 2,116,963 |
| 2026-02-27 | 17.950 | 19.000 | 17.050 | 17.675 | 17.675 | 1,559,389 |
| 2026-02-26 | 18.000 | 19.000 | 17.400 | 18.500 | 18.500 | 2,555,632 |
| 2026-02-25 | 18.000 | 18.000 | 16.500 | 17.250 | 17.250 | 1,695,828 |
| 2026-02-24 | 18.800 | 20.000 | 15.550 | 17.350 | 17.350 | 5,645,831 |
| 2026-02-23 | 19.000 | 19.950 | 18.000 | 18.300 | 18.300 | 3,219,858 |
| 2026-02-20 | 19.500 | 20.000 | 17.050 | 18.000 | 18.000 | 3,150,894 |
| 2026-02-19 | 18.600 | 20.400 | 18.000 | 19.225 | 19.225 | 6,969,401 |
| 2026-02-18 | 16.500 | 17.500 | 16.100 | 17.000 | 17.000 | 591,242 |
| 2026-02-17 | 16.500 | 17.500 | 15.500 | 15.925 | 15.925 | 1,330,804 |
| 2026-02-16 | 17.000 | 17.950 | 16.300 | 16.600 | 16.600 | 1,962,959 |
| 2026-02-13 | 16.400 | 18.000 | 15.750 | 16.250 | 16.250 | 3,545,276 |
| 2026-02-12 | 14.750 | 17.400 | 14.550 | 16.200 | 16.200 | 3,701,401 |
| 2026-02-11 | 14.100 | 15.000 | 14.050 | 15.000 | 15.000 | 730,260 |
| 2026-02-10 | 14.550 | 14.950 | 13.550 | 14.125 | 14.125 | 460,838 |
| 2026-02-09 | 13.600 | 15.000 | 13.100 | 14.500 | 14.500 | 2,289,494 |
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.