Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	13.600	14.000	12.242	13.450	13.450	4,005,532
2026-02-05	15.650	16.000	14.000	14.200	14.200	2,471,517
2026-02-04	14.000	15.950	14.000	15.200	15.200	3,554,800
2026-02-03	12.700	14.250	12.500	13.600	13.600	3,208,531
2026-02-02	12.700	12.950	12.000	12.600	12.600	2,690,472
2026-01-30	11.600	13.250	11.433	12.900	12.900	1,620,480
2026-01-29	11.350	12.950	10.800	12.250	12.250	4,881,382
2026-01-28	11.500	11.505	10.600	11.175	11.175	2,184,231
2026-01-27	10.800	11.500	10.353	11.500	11.500	2,120,631
2026-01-26	10.800	11.450	10.400	10.800	10.800	1,351,247
2026-01-23	10.700	11.350	10.450	10.650	10.650	1,146,013
2026-01-22	10.900	11.450	10.497	10.700	10.700	2,582,159
2026-01-21	10.350	11.450	10.350	10.900	10.900	1,677,373
2026-01-20	10.200	10.780	10.000	10.350	10.350	1,487,063
2026-01-19	10.850	11.050	9.720	10.250	10.250	2,380,601
2026-01-16	10.700	11.450	10.600	10.750	10.750	1,533,385
2026-01-15	10.800	11.200	10.500	11.200	11.200	1,553,943
2026-01-14	11.000	11.450	10.550	10.775	10.775	2,161,444
2026-01-13	10.650	11.500	10.650	11.175	11.175	2,782,705
2026-01-12	10.450	11.500	10.050	10.850	10.850	2,338,688
2026-01-09	10.000	11.100	10.000	10.375	10.375	1,166,902
2026-01-08	10.400	10.850	10.100	10.125	10.125	1,262,082
2026-01-07	10.500	11.050	10.050	10.500	10.500	3,050,494
2026-01-06	10.150	11.100	10.000	10.500	10.500	1,769,788
2026-01-05	10.000	11.050	10.000	10.000	10.000	1,430,676
2026-01-02	10.600	11.050	10.000	10.225	10.225	1,511,034
2025-12-31	10.000	10.500	10.000	10.175	10.175	405,746
2025-12-30	11.050	11.050	10.000	10.000	10.000	1,446,474
2025-12-29	10.950	11.050	9.663	10.100	10.100	2,778,047
2025-12-24	9.960	10.700	9.300	10.000	10.000	328,443
2025-12-23	10.650	11.000	9.520	10.250	10.250	2,977,859
2025-12-22	8.600	11.450	8.400	10.100	10.100	8,039,487
2025-12-19	7.000	8.000	7.000	7.900	7.900	4,302,899
2025-12-18	7.500	7.500	6.840	7.060	7.060	950,989
2025-12-17	7.120	7.580	6.720	7.150	7.150	943,946
2025-12-16	7.120	7.700	7.120	7.700	7.700	2,166,053
2025-12-15	7.800	8.180	7.165	7.600	7.600	1,619,531
2025-12-12	7.020	7.500	6.900	7.200	7.200	2,190,623
2025-12-11	7.460	7.880	6.600	6.800	6.800	6,785,005
2025-12-10	9.400	9.960	6.832	7.300	7.300	8,636,916
2025-12-09	10.000	10.100	9.620	9.700	9.700	1,557,414
2025-12-08	9.920	10.000	9.500	10.000	10.000	1,911,475
2025-12-05	9.800	10.000	9.500	9.940	9.940	1,589,418
2025-12-04	9.520	9.980	9.500	9.500	9.500	1,357,726
2025-12-03	9.520	9.980	9.500	9.500	9.500	1,397,860
2025-12-02	9.600	10.200	9.600	9.800	9.800	2,703,323
2025-12-01	9.920	11.200	9.500	9.500	9.500	3,956,372
2025-11-28	10.900	11.500	10.000	10.625	10.625	2,329,328
2025-11-27	9.900	11.150	9.900	11.000	11.000	995,179
2025-11-26	10.950	11.550	9.660	10.600	10.600	5,173,048
2025-11-25	11.350	11.750	10.750	11.100	11.100	526,759
2025-11-24	11.100	11.150	10.150	10.950	10.950	813,897
2025-11-21	11.350	11.650	10.550	11.200	11.200	1,127,221
2025-11-20	10.550	11.900	10.250	11.600	11.600	2,648,686
2025-11-19	10.950	11.350	10.100	10.400	10.400	2,016,426
2025-11-18	11.500	11.900	10.000	10.350	10.350	4,906,599
2025-11-17	8.400	12.000	8.400	11.000	11.000	11,429,989
2025-11-14	9.000	9.000	8.150	8.160	8.160	1,274,554
2025-11-13	9.000	9.280	8.700	8.700	8.700	2,556,577
2025-11-12	8.760	9.100	8.500	8.700	8.700	3,137,492

← NewerPage 4 of 5 · 254 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.