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 (%)
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%)
Aug 01, 2022 0.4180 0.4180 0.3900 0.3900 40,798 +0.01(+2.63%)
Jul 29, 2022 0.3796 0.4000 0.3796 0.3800 160,645 -0.02(-4.21%)
Jul 28, 2022 0.3750 0.3967 0.3750 0.3967 56,500 +0.01(+1.72%)
Jul 27, 2022 0.3919 0.3919 0.3703 0.3900 19,100 -0.00(-0.38%)
Jul 26, 2022 0.3925 0.3925 0.3807 0.3915 28,605 +0.01(+3.03%)
Jul 25, 2022 0.3956 0.3956 0.3554 0.3800 42,487 -0.02(-5.00%)
Jul 22, 2022 0.4100 0.4100 0.3840 0.4000 13,352 -0.01(-2.44%)
Jul 21, 2022 0.3977 0.4100 0.3977 0.4100 3,751 +0.01(+2.50%)
Jul 20, 2022 0.3890 0.4100 0.3720 0.4000 27,320 +0.00(+0.00%)
Jul 19, 2022 0.3900 0.4000 0.3900 0.4000 17,510 -0.01(-2.94%)
Jul 18, 2022 0.3903 0.4131 0.3782 0.4121 30,506 +0.01(+3.02%)
Jul 15, 2022 0.4000 0.4000 0.4000 0.4000 2,550 +0.00(+0.00%)
Jul 14, 2022 0.3500 0.4000 0.3500 0.4000 26,240 -0.02(-4.40%)
Jul 13, 2022 0.3900 0.4184 0.3800 0.4184 37,568 +0.02(+4.60%)
Jul 12, 2022 0.4081 0.4253 0.3884 0.4000 22,727 -0.05(-11.11%)
Jul 11, 2022 0.4225 0.4500 0.4027 0.4500 22,500 +0.00(+0.00%)
Jul 08, 2022 0.4500 0.4500 0.4500 0.4500 2,600 +0.05(+12.53%)
Jul 07, 2022 0.3802 0.4000 0.3802 0.3999 71,963 +0.04(+12.52%)
Jul 06, 2022 0.4178 0.4178 0.3554 0.3554 26,300 -0.04(-11.15%)
Jul 05, 2022 0.4450 0.4450 0.4000 0.4000 11,450 -0.08(-17.47%)
Jul 01, 2022 0.4847 0.4847 0.4847 0.4847 630 -0.01(-2.40%)
Jun 30, 2022 0.4671 0.4966 0.4391 0.4966 20,215 -0.00(-0.80%)
Jun 29, 2022 0.5130 0.5130 0.4882 0.5006 1,605 +0.00(+0.12%)
Jun 28, 2022 0.5000 0.5000 0.5000 0.5000 640 -0.02(-3.85%)
Jun 27, 2022 0.5150 0.5499 0.5150 0.5200 6,800 +0.07(+15.25%)
Jun 24, 2022 0.4512 0.4512 0.4512 0.4512 725 +0.02(+5.40%)
Jun 23, 2022 0.4349 0.4957 0.4281 0.4281 42,475 -0.04(-9.19%)
Jun 22, 2022 0.4801 0.4941 0.4624 0.4714 10,460 -0.00(-0.02%)
Jun 21, 2022 0.4715 0.4800 0.4715 0.4715 33,000 -0.04(-8.45%)
Jun 17, 2022 0.5100 0.5529 0.5100 0.5150 33,792 -0.03(-4.63%)
Jun 16, 2022 0.5499 0.5499 0.5100 0.5400 5,100 -0.01(-1.82%)
Jun 15, 2022 0.4798 0.5500 0.4798 0.5500 25,741 +0.04(+6.80%)
Jun 14, 2022 0.5500 0.5500 0.5050 0.5150 23,545 -0.02(-3.38%)
Jun 13, 2022 0.4860 0.5330 0.4860 0.5330 36,100 -0.04(-6.49%)
Jun 10, 2022 0.5800 0.6015 0.5601 0.5700 58,925 -0.01(-1.72%)
Jun 09, 2022 0.6175 0.6175 0.5800 0.5800 76,807 -0.03(-5.31%)
Jun 08, 2022 0.6202 0.6202 0.6125 0.6125 28,918 -0.04(-5.77%)
Jun 07, 2022 0.6600 0.6600 0.6500 0.6500 61,166 +0.00(+0.00%)
Jun 06, 2022 0.6391 0.6500 0.6391 0.6500 3,200 -0.01(-1.52%)
Jun 03, 2022 0.6545 0.7160 0.6500 0.6600 34,084 +0.02(+3.13%)
Jun 02, 2022 0.6275 0.6400 0.6275 0.6400 625 -0.00(-0.06%)
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.