Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Lithium Ltd (OP: ALLIF )

0.2900 +0.0120 (+4.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.4350 0.4500 0.4300 0.4500 177,113 +0.02(+3.45%)
Oct 28, 2022 0.4025 0.4350 0.4025 0.4350 50,700 +0.02(+5.43%)
Oct 27, 2022 0.4150 0.4199 0.4126 0.4126 19,200 -0.00(-0.58%)
Oct 26, 2022 0.3800 0.4150 0.3800 0.4150 23,438 +0.03(+9.21%)
Oct 25, 2022 0.3625 0.3800 0.3625 0.3800 65,860 +0.00(+0.00%)
Oct 24, 2022 0.3670 0.3800 0.3670 0.3800 24,797 +0.00(+0.00%)
Oct 21, 2022 0.3600 0.3842 0.3501 0.3800 59,261 -0.00(-0.73%)
Oct 20, 2022 0.4000 0.4000 0.3828 0.3828 48,150 +0.02(+6.33%)
Oct 19, 2022 0.3700 0.3882 0.3600 0.3600 22,160 -0.08(-18.35%)
Oct 18, 2022 0.3923 0.4409 0.3600 0.4409 108,984 +0.06(+16.42%)
Oct 17, 2022 0.3800 0.3800 0.3718 0.3787 103,100 -0.02(-4.85%)
Oct 14, 2022 0.3980 0.3980 0.3700 0.3980 96,250 +0.01(+2.05%)
Oct 13, 2022 0.3900 0.3900 0.3900 0.3900 1,800 +0.03(+8.30%)
Oct 12, 2022 0.3500 0.4510 0.3400 0.3601 11,300 +0.02(+5.91%)
Oct 11, 2022 0.3600 0.3680 0.3400 0.3400 281,492 -0.08(-19.05%)
Oct 10, 2022 0.3906 0.4200 0.3700 0.4200 106,200 -0.01(-2.33%)
Oct 07, 2022 0.4150 0.4300 0.4090 0.4300 99,350 -0.01(-2.27%)
Oct 06, 2022 0.4400 0.4400 0.4290 0.4400 5,920 +0.05(+13.70%)
Oct 05, 2022 0.4248 0.4464 0.3850 0.3870 141,918 -0.05(-11.03%)
Oct 04, 2022 0.4340 0.4500 0.4100 0.4350 62,924 +0.02(+5.38%)
Oct 03, 2022 0.4424 0.4713 0.3900 0.4128 36,269 -0.09(-17.44%)
Sep 30, 2022 0.4189 0.5000 0.4145 0.5000 3,620 +0.06(+13.64%)
Sep 29, 2022 0.4050 0.4500 0.4046 0.4400 46,210 -0.00(-0.23%)
Sep 28, 2022 0.4046 0.4410 0.4046 0.4410 2,780 -0.01(-2.00%)
Sep 27, 2022 0.4132 0.4500 0.3917 0.4500 23,470 -0.00(-0.44%)
Sep 26, 2022 0.3897 0.4520 0.3800 0.4520 40,375 -0.02(-3.81%)
Sep 23, 2022 0.4753 0.4800 0.4101 0.4699 439,510 -0.11(-18.32%)
Sep 22, 2022 0.5500 0.5753 0.5299 0.5753 41,200 +0.09(+19.23%)
Sep 21, 2022 0.5067 0.5100 0.4825 0.4825 31,800 -0.04(-8.10%)
Sep 20, 2022 0.5068 0.5300 0.4950 0.5250 8,990 +0.04(+8.25%)
Sep 19, 2022 0.4850 0.4850 0.4850 0.4850 250 -0.01(-2.06%)
Sep 16, 2022 0.4786 0.5500 0.4624 0.4952 9,765 -0.02(-3.41%)
Sep 15, 2022 0.5100 0.5147 0.4700 0.5127 31,749 -0.01(-1.56%)
Sep 14, 2022 0.4700 0.5208 0.4650 0.5208 14,972 +0.05(+10.81%)
Sep 13, 2022 0.4700 0.4978 0.4700 0.4700 15,700 -0.04(-7.21%)
Sep 12, 2022 0.5476 0.5500 0.5025 0.5065 27,750 -0.04(-6.53%)
Sep 09, 2022 0.4959 0.5419 0.4958 0.5419 18,585 +0.06(+13.37%)
Sep 08, 2022 0.4377 0.4780 0.4377 0.4780 96,227 +0.04(+8.64%)
Sep 07, 2022 0.4395 0.4400 0.4277 0.4400 72,540 -0.01(-2.20%)
Sep 06, 2022 0.4300 0.4500 0.4300 0.4499 72,514 +0.01(+2.44%)
Sep 02, 2022 0.4179 0.4392 0.4179 0.4392 27,800 -0.00(-0.41%)
Sep 01, 2022 0.4173 0.4500 0.4100 0.4410 13,438 -0.00(-0.90%)
Aug 31, 2022 0.4004 0.4450 0.4004 0.4450 31,411 +0.03(+5.95%)
Aug 30, 2022 0.4200 0.4300 0.4200 0.4200 32,445 -0.02(-3.45%)
Aug 29, 2022 0.4350 0.4350 0.4350 0.4350 10,110 +0.01(+1.16%)
Aug 26, 2022 0.4400 0.4500 0.4200 0.4300 31,875 -0.01(-2.74%)
Aug 25, 2022 0.4307 0.4500 0.4300 0.4421 16,800 -0.01(-1.76%)
Aug 24, 2022 0.4412 0.4500 0.4100 0.4500 111,280 +0.01(+2.86%)
Aug 23, 2022 0.4375 0.4375 0.4375 0.4375 3,000 +0.01(+2.94%)
Aug 22, 2022 0.4362 0.4483 0.4162 0.4250 39,685 -0.04(-9.15%)
Aug 19, 2022 0.4442 0.4678 0.4183 0.4678 41,380 -0.03(-6.44%)
Aug 18, 2022 0.4681 0.5000 0.4651 0.5000 4,500 +0.00(+0.00%)
Aug 17, 2022 0.4569 0.5000 0.4569 0.5000 6,000 +0.04(+8.70%)
Aug 16, 2022 0.4335 0.4682 0.4335 0.4600 16,868 -0.01(-2.34%)
Aug 15, 2022 0.4699 0.4710 0.4600 0.4710 239,212 +0.00(+0.21%)
Aug 12, 2022 0.4591 0.4842 0.4591 0.4700 2,300 +0.01(+2.17%)
Aug 11, 2022 0.4600 0.4794 0.4468 0.4600 56,500 -0.02(-4.17%)
Aug 10, 2022 0.4800 0.4899 0.4500 0.4800 70,162 +0.00(+0.00%)
Aug 09, 2022 0.4992 0.4992 0.4493 0.4800 65,997 -0.01(-1.56%)
Aug 08, 2022 0.5092 0.5092 0.4693 0.4876 222,661 +0.03(+5.56%)
Aug 05, 2022 0.4007 0.4937 0.4007 0.4619 37,500 +0.06(+13.66%)
Aug 04, 2022 0.4828 0.4828 0.4064 0.4064 5,850 -0.01(-3.10%)
Aug 03, 2022 0.4651 0.4651 0.4194 0.4194 5,515 +0.02(+4.59%)
Aug 02, 2022 0.4010 0.4010 0.4010 0.4010 100 +0.01(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.