Atlantic Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.500 | 13.080 | 11.520 | 12.210 | 12.210 | 681,989 |
| 2024-11-27 | 13.500 | 13.500 | 11.640 | 13.120 | 13.120 | 1,271,467 |
| 2024-11-26 | 11.500 | 14.000 | 11.500 | 13.210 | 13.210 | 2,507,575 |
| 2024-11-25 | 11.780 | 12.680 | 11.327 | 12.160 | 12.160 | 525,957 |
| 2024-11-22 | 11.320 | 12.980 | 11.320 | 11.880 | 11.880 | 889,234 |
| 2024-11-21 | 11.700 | 13.000 | 11.520 | 11.850 | 11.850 | 535,509 |
| 2024-11-20 | 11.320 | 12.980 | 11.150 | 12.100 | 12.100 | 1,625,829 |
| 2024-11-19 | 11.300 | 12.940 | 11.240 | 11.740 | 11.740 | 1,611,204 |
| 2024-11-18 | 11.000 | 12.900 | 11.000 | 11.120 | 11.120 | 1,345,241 |
| 2024-11-15 | 11.160 | 12.980 | 11.000 | 11.000 | 11.000 | 693,023 |
| 2024-11-14 | 11.500 | 12.000 | 11.180 | 11.400 | 11.400 | 1,214,283 |
| 2024-11-13 | 11.160 | 12.000 | 11.160 | 11.580 | 11.580 | 1,390,576 |
| 2024-11-12 | 11.500 | 11.580 | 11.160 | 11.580 | 11.580 | 1,653,427 |
| 2024-11-11 | 11.540 | 12.000 | 11.180 | 11.500 | 11.500 | 499,425 |
| 2024-11-08 | 12.000 | 12.000 | 11.180 | 11.660 | 11.660 | 260,283 |
| 2024-11-07 | 11.500 | 12.000 | 11.200 | 11.580 | 11.580 | 259,580 |
| 2024-11-06 | 11.500 | 12.980 | 11.500 | 11.790 | 11.790 | 377,510 |
| 2024-11-05 | 12.020 | 13.000 | 11.500 | 11.890 | 11.890 | 1,281,538 |
| 2024-11-04 | 11.520 | 12.500 | 11.520 | 11.800 | 11.800 | 808,498 |
| 2024-11-01 | 11.800 | 12.720 | 11.220 | 11.940 | 11.940 | 1,153,633 |
| 2024-10-31 | 11.520 | 12.100 | 11.400 | 11.660 | 11.660 | 1,073,131 |
| 2024-10-30 | 12.000 | 12.000 | 11.820 | 11.900 | 11.900 | 950,090 |
| 2024-10-29 | 12.680 | 13.000 | 11.840 | 12.040 | 12.040 | 1,211,968 |
| 2024-10-28 | 12.480 | 12.980 | 12.000 | 12.700 | 12.700 | 1,950,171 |
| 2024-10-25 | 12.200 | 12.480 | 11.220 | 12.150 | 12.150 | 2,319,195 |
| 2024-10-24 | 11.820 | 12.500 | 11.425 | 12.160 | 12.160 | 1,371,223 |
| 2024-10-23 | 12.480 | 13.000 | 11.020 | 11.950 | 11.950 | 2,086,188 |
| 2024-10-22 | 14.000 | 15.880 | 10.600 | 11.580 | 11.580 | 6,602,890 |
| 2024-10-21 | 14.440 | 15.880 | 13.900 | 13.900 | 13.900 | 1,001,877 |
| 2024-10-18 | 15.020 | 16.800 | 14.700 | 14.830 | 14.830 | 1,946,909 |
| 2024-10-17 | 15.060 | 16.480 | 15.000 | 15.510 | 15.510 | 186,666 |
| 2024-10-16 | 16.500 | 16.500 | 15.000 | 15.860 | 15.860 | 1,372,185 |
| 2024-10-15 | 19.140 | 19.160 | 15.620 | 16.200 | 16.200 | 2,654,377 |
| 2024-10-14 | 17.220 | 19.500 | 17.220 | 19.500 | 19.500 | 1,223,434 |
| 2024-10-11 | 19.100 | 19.500 | 17.520 | 18.560 | 18.560 | 1,244,471 |
| 2024-10-10 | 17.980 | 19.500 | 17.020 | 18.760 | 18.760 | 2,498,399 |
| 2024-10-09 | 16.200 | 18.000 | 15.820 | 17.450 | 17.450 | 2,537,499 |
| 2024-10-08 | 16.480 | 16.900 | 15.420 | 16.000 | 16.000 | 2,185,832 |
| 2024-10-07 | 13.280 | 15.500 | 13.020 | 15.350 | 15.350 | 3,066,634 |
| 2024-10-04 | 13.820 | 13.820 | 13.000 | 13.620 | 13.620 | 536,798 |
| 2024-10-03 | 13.060 | 13.820 | 12.520 | 13.380 | 13.380 | 534,436 |
| 2024-10-02 | 13.000 | 13.820 | 12.520 | 13.390 | 13.390 | 531,018 |
| 2024-10-01 | 13.500 | 13.820 | 12.560 | 13.230 | 13.230 | 375,687 |
| 2024-09-30 | 13.140 | 13.400 | 12.520 | 13.140 | 13.140 | 332,706 |
| 2024-09-27 | 12.740 | 13.450 | 12.500 | 12.960 | 12.960 | 1,224,987 |
| 2024-09-26 | 13.000 | 13.800 | 12.520 | 13.180 | 13.180 | 875,879 |
| 2024-09-25 | 12.760 | 13.820 | 12.300 | 12.900 | 12.900 | 445,749 |
| 2024-09-24 | 12.520 | 13.000 | 12.240 | 12.650 | 12.650 | 685,643 |
| 2024-09-23 | 12.980 | 13.000 | 12.500 | 12.570 | 12.570 | 456,569 |
| 2024-09-20 | 13.800 | 13.800 | 12.500 | 12.990 | 12.990 | 278,154 |
| 2024-09-19 | 13.000 | 13.000 | 12.500 | 12.660 | 12.660 | 67,317 |
| 2024-09-18 | 12.380 | 13.000 | 12.000 | 12.700 | 12.700 | 498,610 |
| 2024-09-17 | 12.980 | 13.480 | 12.640 | 13.000 | 13.000 | 351,755 |
| 2024-09-16 | 13.200 | 13.420 | 12.640 | 12.920 | 12.920 | 637,696 |
| 2024-09-13 | 12.900 | 13.380 | 12.660 | 12.880 | 12.880 | 993,645 |
| 2024-09-12 | 13.400 | 14.220 | 12.688 | 13.180 | 13.180 | 1,047,281 |
| 2024-09-11 | 12.400 | 13.380 | 12.198 | 12.320 | 12.320 | 1,804,147 |
| 2024-09-10 | 12.020 | 12.760 | 12.000 | 12.100 | 12.100 | 990,775 |
| 2024-09-09 | 12.100 | 13.820 | 12.000 | 12.200 | 12.200 | 1,073,330 |
| 2024-09-06 | 13.220 | 13.260 | 12.220 | 12.220 | 12.220 | 598,299 |
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.