Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.800 | 7.180 | 6.500 | 6.570 | 6.570 | 355,372 |
| 2025-05-22 | 7.180 | 7.180 | 6.520 | 6.780 | 6.780 | 432,924 |
| 2025-05-21 | 7.000 | 7.180 | 6.600 | 6.600 | 6.600 | 702,079 |
| 2025-05-20 | 6.720 | 7.280 | 6.520 | 6.850 | 6.850 | 508,900 |
| 2025-05-19 | 7.140 | 7.280 | 6.520 | 6.900 | 6.900 | 75,203 |
| 2025-05-16 | 7.000 | 7.000 | 6.520 | 6.700 | 6.700 | 820,727 |
| 2025-05-15 | 7.080 | 7.480 | 6.520 | 6.900 | 6.900 | 251,731 |
| 2025-05-14 | 7.380 | 7.480 | 6.600 | 6.990 | 6.990 | 500,712 |
| 2025-05-13 | 6.900 | 7.480 | 6.520 | 6.800 | 6.800 | 527,481 |
| 2025-05-12 | 7.100 | 7.480 | 6.580 | 6.700 | 6.700 | 1,124,812 |
| 2025-05-09 | 7.020 | 7.480 | 6.620 | 7.200 | 7.200 | 1,166,586 |
| 2025-05-08 | 8.000 | 8.000 | 7.020 | 7.180 | 7.180 | 1,386,149 |
| 2025-05-07 | 7.680 | 7.804 | 7.100 | 7.740 | 7.740 | 2,018,143 |
| 2025-05-06 | 7.260 | 7.634 | 6.660 | 7.200 | 7.200 | 1,050,530 |
| 2025-05-02 | 7.260 | 7.680 | 6.420 | 7.250 | 7.250 | 1,114,055 |
| 2025-05-01 | 6.460 | 7.000 | 6.220 | 6.760 | 6.760 | 2,159,973 |
| 2025-04-30 | 6.500 | 6.820 | 6.000 | 6.820 | 6.820 | 587,583 |
| 2025-04-29 | 6.360 | 7.080 | 6.360 | 6.680 | 6.680 | 554,380 |
| 2025-04-28 | 7.480 | 7.480 | 6.460 | 6.460 | 6.460 | 413,278 |
| 2025-04-25 | 7.360 | 7.480 | 6.520 | 7.000 | 7.000 | 890,157 |
| 2025-04-24 | 7.240 | 7.680 | 5.860 | 7.000 | 7.000 | 4,596,983 |
| 2025-04-23 | 7.460 | 7.700 | 7.020 | 7.450 | 7.450 | 559,148 |
| 2025-04-22 | 7.220 | 7.680 | 7.020 | 7.440 | 7.440 | 777,770 |
| 2025-04-17 | 7.020 | 7.680 | 6.960 | 7.220 | 7.220 | 439,715 |
| 2025-04-16 | 7.700 | 7.700 | 7.000 | 7.230 | 7.230 | 532,467 |
| 2025-04-15 | 7.500 | 7.980 | 6.700 | 7.500 | 7.500 | 452,753 |
| 2025-04-14 | 6.980 | 7.480 | 6.700 | 6.700 | 6.700 | 812,109 |
| 2025-04-11 | 7.380 | 8.000 | 6.929 | 7.480 | 7.480 | 848,790 |
| 2025-04-10 | 7.480 | 7.980 | 7.000 | 7.200 | 7.200 | 2,024,365 |
| 2025-04-09 | 7.500 | 7.960 | 6.520 | 7.400 | 7.400 | 524,284 |
| 2025-04-08 | 6.940 | 7.480 | 6.520 | 7.200 | 7.200 | 2,138,919 |
| 2025-04-07 | 7.000 | 7.680 | 6.100 | 6.540 | 6.540 | 2,030,997 |
| 2025-04-04 | 7.480 | 7.480 | 6.600 | 7.000 | 7.000 | 3,542,507 |
| 2025-04-03 | 7.280 | 7.680 | 7.020 | 7.460 | 7.460 | 2,239,209 |
| 2025-04-02 | 7.520 | 8.160 | 6.700 | 7.400 | 7.400 | 3,505,731 |
| 2025-04-01 | 8.120 | 8.480 | 7.520 | 7.800 | 7.800 | 628,786 |
| 2025-03-31 | 8.700 | 8.700 | 8.085 | 8.230 | 8.230 | 671,478 |
| 2025-03-28 | 8.000 | 8.690 | 8.000 | 8.550 | 8.550 | 572,892 |
| 2025-03-27 | 8.650 | 8.650 | 8.000 | 8.100 | 8.100 | 1,519,551 |
| 2025-03-26 | 8.400 | 8.970 | 8.100 | 8.680 | 8.680 | 1,015,821 |
| 2025-03-25 | 9.000 | 9.000 | 8.200 | 8.340 | 8.340 | 1,180,514 |
| 2025-03-24 | 8.500 | 9.290 | 8.100 | 8.545 | 8.545 | 980,361 |
| 2025-03-21 | 8.300 | 9.000 | 8.300 | 8.570 | 8.570 | 248,134 |
| 2025-03-20 | 8.450 | 8.990 | 8.310 | 8.720 | 8.720 | 321,518 |
| 2025-03-19 | 9.000 | 9.290 | 8.500 | 8.900 | 8.900 | 672,340 |
| 2025-03-18 | 8.900 | 8.990 | 8.410 | 8.700 | 8.700 | 258,206 |
| 2025-03-17 | 8.990 | 8.990 | 8.410 | 8.900 | 8.900 | 247,247 |
| 2025-03-14 | 9.100 | 9.100 | 8.010 | 8.785 | 8.785 | 1,614,956 |
| 2025-03-13 | 8.510 | 9.090 | 8.310 | 8.500 | 8.500 | 508,347 |
| 2025-03-12 | 9.090 | 9.090 | 8.400 | 8.795 | 8.795 | 193,546 |
| 2025-03-11 | 8.400 | 9.090 | 8.030 | 8.700 | 8.700 | 482,630 |
| 2025-03-10 | 8.600 | 9.090 | 8.240 | 8.760 | 8.760 | 924,825 |
| 2025-03-07 | 8.600 | 8.900 | 8.364 | 8.900 | 8.900 | 214,889 |
| 2025-03-06 | 8.800 | 9.070 | 8.210 | 8.835 | 8.835 | 1,543,403 |
| 2025-03-05 | 8.800 | 9.100 | 8.584 | 9.100 | 9.100 | 539,482 |
| 2025-03-04 | 9.000 | 9.100 | 8.500 | 8.705 | 8.705 | 641,870 |
| 2025-03-03 | 8.900 | 9.445 | 8.500 | 9.100 | 9.100 | 752,510 |
| 2025-02-28 | 8.520 | 8.910 | 8.500 | 8.700 | 8.700 | 1,131,746 |
| 2025-02-27 | 9.440 | 9.490 | 8.500 | 9.000 | 9.000 | 976,353 |
| 2025-02-26 | 9.700 | 10.180 | 9.200 | 9.500 | 9.500 | 523,991 |
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.