Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.580 | 8.580 | 7.520 | 7.600 | 7.600 | 209,756 |
| 2025-08-15 | 8.500 | 8.500 | 7.320 | 8.050 | 8.050 | 176,415 |
| 2025-08-14 | 7.320 | 7.980 | 7.320 | 7.560 | 7.560 | 284,189 |
| 2025-08-13 | 7.320 | 8.480 | 7.300 | 7.400 | 7.400 | 475,907 |
| 2025-08-12 | 7.320 | 8.500 | 7.320 | 7.650 | 7.650 | 134,914 |
| 2025-08-11 | 7.320 | 8.000 | 7.320 | 7.650 | 7.650 | 456,402 |
| 2025-08-08 | 7.320 | 8.480 | 7.316 | 7.540 | 7.540 | 226,694 |
| 2025-08-07 | 8.480 | 8.480 | 7.320 | 7.800 | 7.800 | 191,304 |
| 2025-08-06 | 7.320 | 8.480 | 7.320 | 7.900 | 7.900 | 107,531 |
| 2025-08-05 | 7.520 | 8.580 | 7.520 | 8.000 | 8.000 | 173,224 |
| 2025-08-04 | 8.480 | 8.580 | 7.320 | 8.050 | 8.050 | 120,517 |
| 2025-08-01 | 7.320 | 8.000 | 7.320 | 7.650 | 7.650 | 480,985 |
| 2025-07-31 | 8.300 | 9.280 | 7.560 | 7.620 | 7.620 | 1,754,813 |
| 2025-07-30 | 8.800 | 8.800 | 8.320 | 8.450 | 8.450 | 887,872 |
| 2025-07-29 | 8.800 | 8.960 | 8.300 | 8.670 | 8.670 | 555,016 |
| 2025-07-28 | 8.900 | 9.100 | 8.220 | 8.800 | 8.800 | 1,663,827 |
| 2025-07-25 | 8.100 | 8.900 | 7.500 | 8.900 | 8.900 | 1,995,569 |
| 2025-07-24 | 7.920 | 8.280 | 7.520 | 7.900 | 7.900 | 212,763 |
| 2025-07-23 | 8.180 | 8.280 | 7.520 | 7.920 | 7.920 | 1,432,933 |
| 2025-07-22 | 7.660 | 8.200 | 6.520 | 8.200 | 8.200 | 1,126,959 |
| 2025-07-21 | 7.440 | 7.980 | 6.220 | 7.700 | 7.700 | 755,064 |
| 2025-07-18 | 7.260 | 7.980 | 6.920 | 7.450 | 7.450 | 264,121 |
| 2025-07-17 | 7.980 | 7.980 | 7.000 | 7.000 | 7.000 | 281,925 |
| 2025-07-16 | 7.980 | 7.980 | 7.000 | 7.500 | 7.500 | 311,213 |
| 2025-07-15 | 7.180 | 7.980 | 7.000 | 7.760 | 7.760 | 619,427 |
| 2025-07-14 | 8.000 | 8.000 | 7.020 | 7.550 | 7.550 | 248,541 |
| 2025-07-11 | 7.080 | 7.980 | 6.720 | 7.120 | 7.120 | 714,532 |
| 2025-07-10 | 7.680 | 7.680 | 6.720 | 7.270 | 7.270 | 221,515 |
| 2025-07-09 | 7.480 | 7.980 | 6.620 | 7.400 | 7.400 | 1,876,753 |
| 2025-07-08 | 6.740 | 7.480 | 6.520 | 6.960 | 6.960 | 219,015 |
| 2025-07-07 | 7.500 | 7.500 | 6.335 | 6.750 | 6.750 | 182,343 |
| 2025-07-04 | 6.700 | 7.300 | 6.220 | 6.750 | 6.750 | 692,111 |
| 2025-07-03 | 7.060 | 7.480 | 6.320 | 6.700 | 6.700 | 923,861 |
| 2025-07-02 | 6.760 | 7.500 | 6.760 | 7.140 | 7.140 | 353,142 |
| 2025-07-01 | 6.520 | 7.280 | 6.520 | 6.900 | 6.900 | 156,264 |
| 2025-06-30 | 6.880 | 7.312 | 6.520 | 7.140 | 7.140 | 1,149,728 |
| 2025-06-27 | 7.180 | 7.200 | 6.580 | 7.020 | 7.020 | 735,789 |
| 2025-06-26 | 7.500 | 8.480 | 6.820 | 7.160 | 7.160 | 563,124 |
| 2025-06-25 | 7.980 | 7.980 | 7.020 | 7.500 | 7.500 | 152,305 |
| 2025-06-24 | 7.220 | 7.980 | 7.116 | 7.180 | 7.180 | 465,344 |
| 2025-06-23 | 8.480 | 8.480 | 7.346 | 7.480 | 7.480 | 581,799 |
| 2025-06-20 | 8.300 | 8.400 | 7.600 | 8.300 | 8.300 | 701,578 |
| 2025-06-19 | 8.080 | 8.480 | 7.520 | 7.850 | 7.850 | 442,452 |
| 2025-06-18 | 7.520 | 8.240 | 7.520 | 7.750 | 7.750 | 653,507 |
| 2025-06-17 | 8.140 | 8.780 | 7.520 | 7.780 | 7.780 | 1,011,179 |
| 2025-06-16 | 8.340 | 8.980 | 7.520 | 8.140 | 8.140 | 1,676,491 |
| 2025-06-13 | 8.400 | 9.200 | 8.020 | 8.150 | 8.150 | 3,921,315 |
| 2025-06-12 | 6.680 | 8.400 | 6.500 | 8.340 | 8.340 | 2,953,184 |
| 2025-06-11 | 6.500 | 7.000 | 6.020 | 6.750 | 6.750 | 4,113,756 |
| 2025-06-10 | 5.980 | 6.040 | 5.560 | 6.040 | 6.040 | 906,728 |
| 2025-06-09 | 5.780 | 5.980 | 5.439 | 5.760 | 5.760 | 609,966 |
| 2025-06-06 | 5.780 | 5.780 | 5.340 | 5.690 | 5.690 | 908,392 |
| 2025-06-05 | 5.700 | 5.800 | 5.500 | 5.800 | 5.800 | 1,875,328 |
| 2025-06-04 | 5.480 | 5.980 | 5.320 | 5.760 | 5.760 | 317,214 |
| 2025-06-03 | 5.980 | 5.980 | 5.540 | 5.820 | 5.820 | 1,980,386 |
| 2025-06-02 | 6.180 | 6.280 | 5.760 | 5.790 | 5.790 | 1,653,373 |
| 2025-05-30 | 6.600 | 6.780 | 5.620 | 5.790 | 5.790 | 2,941,498 |
| 2025-05-29 | 6.400 | 6.780 | 6.000 | 6.540 | 6.540 | 1,315,907 |
| 2025-05-28 | 6.660 | 6.780 | 6.500 | 6.560 | 6.560 | 284,669 |
| 2025-05-27 | 6.980 | 6.980 | 6.500 | 6.500 | 6.500 | 541,485 |
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.