Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.000	10.000	9.230	9.230	9.230	728,295
2025-02-24	9.500	10.200	9.000	9.410	9.410	1,367,349
2025-02-21	9.950	9.990	9.300	9.805	9.805	376,836
2025-02-20	9.010	9.970	8.844	9.845	9.845	1,656,711
2025-02-19	10.200	10.200	9.110	9.355	9.355	1,922,655
2025-02-18	10.320	10.600	9.750	9.750	9.750	1,606,985
2025-02-17	10.480	10.610	10.020	10.610	10.610	224,864
2025-02-14	10.300	10.480	9.810	10.400	10.400	312,918
2025-02-13	10.240	10.480	10.140	10.170	10.170	271,398
2025-02-12	9.500	10.240	9.500	10.120	10.120	435,908
2025-02-11	10.180	10.904	9.830	9.870	9.870	1,323,499
2025-02-10	10.300	10.980	9.610	9.870	9.870	2,069,170
2025-02-07	10.400	11.250	10.222	10.340	10.340	576,264
2025-02-06	10.800	11.300	10.500	10.590	10.590	1,346,996
2025-02-05	9.990	11.480	9.510	11.020	11.020	2,410,732
2025-02-04	10.800	11.000	8.472	9.825	9.825	9,921,300
2025-02-03	11.020	11.980	9.862	10.800	10.800	2,525,467
2025-01-31	11.200	12.200	11.200	11.980	11.980	384,981
2025-01-30	11.500	12.280	11.200	11.440	11.440	434,700
2025-01-29	11.500	12.200	11.339	11.580	11.580	542,557
2025-01-28	11.800	12.180	11.500	11.600	11.600	443,401
2025-01-27	11.700	12.180	11.320	11.850	11.850	487,703
2025-01-24	12.020	12.980	11.350	12.000	12.000	3,224,007
2025-01-23	12.320	12.980	12.000	12.380	12.380	1,012,638
2025-01-22	12.300	13.480	12.280	12.740	12.740	761,799
2025-01-21	13.100	13.100	12.260	12.670	12.670	345,148
2025-01-20	12.580	13.480	12.440	12.500	12.500	383,577
2025-01-17	12.800	13.260	12.280	12.730	12.730	267,468
2025-01-16	13.220	13.580	12.920	12.920	12.920	371,152
2025-01-15	12.900	13.940	12.800	13.540	13.540	277,832
2025-01-14	13.020	13.380	12.560	13.000	13.000	798,641
2025-01-13	13.080	13.943	12.280	13.200	13.200	253,625
2025-01-10	13.220	13.580	12.320	13.580	13.580	1,180,698
2025-01-09	13.400	13.980	13.020	13.640	13.640	123,822
2025-01-08	13.500	14.000	13.400	13.400	13.400	117,058
2025-01-07	13.800	13.940	13.000	13.710	13.710	398,074
2025-01-06	14.520	14.980	12.990	13.590	13.590	1,927,230
2025-01-03	14.780	15.200	14.540	14.620	14.620	630,609
2025-01-02	17.000	17.000	14.632	14.860	14.860	2,774,619
2024-12-31	16.620	17.500	16.520	16.950	16.950	198,892
2024-12-30	18.000	18.000	16.580	17.300	17.300	3,332,857
2024-12-27	15.420	18.100	14.584	17.770	17.770	3,392,265
2024-12-24	15.200	15.800	14.220	15.710	15.710	732,394
2024-12-23	14.520	15.448	13.720	14.520	14.520	1,374,776
2024-12-20	13.900	14.721	13.900	14.500	14.500	1,806,344
2024-12-19	13.060	14.336	13.060	13.980	13.980	840,758
2024-12-18	13.220	14.200	13.220	13.770	13.770	1,691,189
2024-12-17	13.420	14.260	13.300	14.110	14.110	1,880,964
2024-12-16	12.800	14.300	12.800	13.640	13.640	2,242,104
2024-12-13	13.660	14.000	12.514	13.240	13.240	1,861,742
2024-12-12	13.960	14.000	12.700	12.760	12.760	1,084,337
2024-12-11	12.700	14.000	12.700	13.100	13.100	1,051,025
2024-12-10	14.000	14.800	12.600	12.600	12.600	1,559,209
2024-12-09	13.280	14.700	12.398	14.000	14.000	3,551,862
2024-12-06	12.200	13.280	11.720	12.460	12.460	337,436
2024-12-05	11.280	12.980	11.280	11.800	11.800	624,605
2024-12-04	12.000	12.860	11.280	11.630	11.630	172,276
2024-12-03	11.640	12.000	11.280	11.640	11.640	206,768
2024-12-02	11.280	12.480	11.280	11.530	11.530	218,743
2024-11-29	11.400	12.300	11.300	11.700	11.700	1,253,650

← NewerPage 8 of 22 · 1,269 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.