Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.640 | 9.180 | 8.500 | 8.660 | 8.660 | 2,714,611 |
| 2025-11-10 | 8.120 | 8.860 | 8.000 | 8.720 | 8.720 | 3,654,311 |
| 2025-11-07 | 8.000 | 8.560 | 8.000 | 8.060 | 8.060 | 619,891 |
| 2025-11-06 | 8.500 | 8.880 | 8.100 | 8.400 | 8.400 | 862,231 |
| 2025-11-05 | 8.500 | 8.920 | 8.500 | 8.800 | 8.800 | 1,409,525 |
| 2025-11-04 | 8.800 | 9.180 | 8.520 | 8.540 | 8.540 | 876,585 |
| 2025-11-03 | 9.400 | 9.400 | 8.800 | 8.900 | 8.900 | 2,461,075 |
| 2025-10-31 | 8.960 | 9.400 | 8.700 | 8.850 | 8.850 | 2,119,705 |
| 2025-10-30 | 8.900 | 8.900 | 8.500 | 8.600 | 8.600 | 1,027,390 |
| 2025-10-29 | 8.500 | 9.200 | 8.500 | 8.700 | 8.700 | 1,925,985 |
| 2025-10-28 | 9.000 | 9.000 | 8.500 | 8.900 | 8.900 | 1,352,721 |
| 2025-10-27 | 9.000 | 9.000 | 8.500 | 8.600 | 8.600 | 1,158,617 |
| 2025-10-24 | 8.720 | 9.160 | 8.600 | 8.880 | 8.880 | 1,023,099 |
| 2025-10-23 | 8.900 | 9.380 | 8.800 | 8.900 | 8.900 | 870,483 |
| 2025-10-22 | 9.200 | 9.360 | 8.700 | 9.080 | 9.080 | 1,063,953 |
| 2025-10-21 | 9.360 | 10.000 | 8.800 | 9.060 | 9.060 | 1,494,385 |
| 2025-10-20 | 9.080 | 9.500 | 8.820 | 9.000 | 9.000 | 921,378 |
| 2025-10-17 | 8.880 | 9.000 | 8.720 | 9.000 | 9.000 | 1,274,432 |
| 2025-10-16 | 9.100 | 9.560 | 8.900 | 9.100 | 9.100 | 854,730 |
| 2025-10-15 | 9.300 | 9.300 | 8.740 | 9.100 | 9.100 | 2,082,385 |
| 2025-10-14 | 9.000 | 9.100 | 8.720 | 9.000 | 9.000 | 1,543,892 |
| 2025-10-13 | 9.140 | 9.180 | 8.700 | 8.900 | 8.900 | 703,443 |
| 2025-10-10 | 9.020 | 9.360 | 8.866 | 9.000 | 9.000 | 993,493 |
| 2025-10-09 | 9.100 | 9.440 | 9.020 | 9.020 | 9.020 | 2,074,509 |
| 2025-10-08 | 8.940 | 9.300 | 8.882 | 9.000 | 9.000 | 2,756,686 |
| 2025-10-07 | 9.500 | 9.600 | 8.020 | 8.760 | 8.760 | 3,702,434 |
| 2025-10-06 | 9.580 | 9.960 | 9.200 | 9.400 | 9.400 | 1,865,134 |
| 2025-10-03 | 9.400 | 9.420 | 9.100 | 9.100 | 9.100 | 1,206,999 |
| 2025-10-02 | 9.000 | 9.500 | 9.000 | 9.300 | 9.300 | 1,793,333 |
| 2025-10-01 | 9.020 | 9.500 | 9.020 | 9.250 | 9.250 | 1,051,398 |
| 2025-09-30 | 9.980 | 9.980 | 9.340 | 9.340 | 9.340 | 776,730 |
| 2025-09-29 | 9.460 | 10.000 | 9.200 | 9.760 | 9.760 | 1,163,190 |
| 2025-09-26 | 8.860 | 9.920 | 8.860 | 9.100 | 9.100 | 3,439,661 |
| 2025-09-25 | 9.400 | 9.400 | 8.520 | 8.600 | 8.600 | 349,771 |
| 2025-09-24 | 9.300 | 9.480 | 8.800 | 8.900 | 8.900 | 1,156,966 |
| 2025-09-23 | 9.300 | 9.900 | 9.037 | 9.090 | 9.090 | 1,840,763 |
| 2025-09-22 | 9.500 | 9.980 | 9.300 | 9.340 | 9.340 | 394,824 |
| 2025-09-19 | 9.500 | 9.780 | 9.120 | 9.340 | 9.340 | 2,099,404 |
| 2025-09-18 | 9.600 | 9.980 | 9.100 | 9.300 | 9.300 | 654,555 |
| 2025-09-17 | 9.300 | 9.800 | 9.100 | 9.100 | 9.100 | 557,735 |
| 2025-09-16 | 10.050 | 10.350 | 9.400 | 9.400 | 9.400 | 2,198,962 |
| 2025-09-15 | 10.000 | 10.350 | 9.700 | 9.700 | 9.700 | 1,675,490 |
| 2025-09-12 | 10.050 | 11.000 | 9.560 | 9.900 | 9.900 | 1,881,192 |
| 2025-09-11 | 9.960 | 10.450 | 9.220 | 10.400 | 10.400 | 632,665 |
| 2025-09-10 | 9.860 | 10.650 | 9.338 | 9.875 | 9.875 | 4,903,562 |
| 2025-09-09 | 9.940 | 9.980 | 9.220 | 9.480 | 9.480 | 1,365,349 |
| 2025-09-08 | 10.000 | 10.500 | 9.200 | 9.800 | 9.800 | 3,889,058 |
| 2025-09-05 | 9.980 | 10.000 | 9.000 | 9.650 | 9.650 | 880,764 |
| 2025-09-04 | 9.000 | 9.980 | 8.722 | 9.100 | 9.100 | 1,346,346 |
| 2025-09-03 | 9.300 | 9.980 | 8.500 | 9.000 | 9.000 | 3,158,345 |
| 2025-09-02 | 8.600 | 8.900 | 8.080 | 8.080 | 8.080 | 1,930,360 |
| 2025-09-01 | 8.980 | 9.000 | 8.060 | 8.350 | 8.350 | 724,877 |
| 2025-08-29 | 7.700 | 8.580 | 7.500 | 8.000 | 8.000 | 902,341 |
| 2025-08-28 | 7.680 | 8.600 | 7.312 | 8.040 | 8.040 | 1,638,168 |
| 2025-08-27 | 7.500 | 8.600 | 7.500 | 7.500 | 7.500 | 720,892 |
| 2025-08-26 | 8.480 | 8.500 | 7.020 | 7.800 | 7.800 | 209,958 |
| 2025-08-22 | 8.280 | 8.580 | 7.320 | 8.300 | 8.300 | 280,196 |
| 2025-08-21 | 7.520 | 8.580 | 7.320 | 8.050 | 8.050 | 386,358 |
| 2025-08-20 | 8.580 | 8.600 | 7.520 | 7.750 | 7.750 | 229,161 |
| 2025-08-19 | 8.200 | 8.600 | 7.500 | 8.010 | 8.010 | 501,034 |
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.