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

Atlantic Lithium Ltd (OP: ALLIF )

0.2575 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 16, 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 (%)
May 16, 2024 0.2575 0.2575 0.2575 0.2575 226 -0.02(-8.04%)
May 15, 2024 0.2575 0.2800 0.2575 0.2800 106,000 +0.02(+7.24%)
May 14, 2024 0.2800 0.2800 0.2611 0.2611 28,382 -0.01(-3.90%)
May 13, 2024 0.2750 0.2800 0.2700 0.2717 25,100 +0.00(+0.63%)
May 10, 2024 0.2700 0.2700 0.2700 0.2700 725 +0.01(+3.85%)
May 09, 2024 0.2600 0.2600 0.2600 0.2600 245,000 -0.00(-1.22%)
May 08, 2024 0.2700 0.2700 0.2632 0.2632 35,900 -0.02(-6.00%)
May 07, 2024 0.2700 0.2820 0.2700 0.2800 10,600 +0.04(+16.67%)
May 06, 2024 0.2400 0.2400 0.2400 0.2400 2,897 -0.03(-11.11%)
May 03, 2024 0.2700 0.2700 0.2700 0.2700 16,000 -0.01(-3.57%)
May 02, 2024 0.2700 0.2800 0.2700 0.2800 17,345 +0.03(+12.00%)
May 01, 2024 0.2700 0.2700 0.2500 0.2500 42,507 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Apr 29, 2024 0.2810 0.2810 0.2600 0.2600 94,917 -0.00(-1.85%)
Apr 26, 2024 0.2600 0.2649 0.2600 0.2649 11,575 +0.01(+5.96%)
Apr 24, 2024 0.2500 50 +0.00(+0.00%)
Apr 23, 2024 0.2500 0.2500 0.2500 0.2500 3,698 +0.02(+8.70%)
Apr 22, 2024 0.2300 0.2300 0.2300 0.2300 2,500 -0.03(-11.54%)
Apr 19, 2024 0.2700 0.2700 0.2600 0.2600 25,000 +0.03(+13.04%)
Apr 17, 2024 0.2300 80 -0.04(-15.13%)
Apr 16, 2024 0.2710 0.2710 0.2000 0.2710 2,273 -0.01(-2.94%)
Apr 15, 2024 0.2792 0.2792 0.2792 0.2792 1,040 +0.03(+13.73%)
Apr 12, 2024 0.2179 0.2455 0.2179 0.2455 535 +0.04(+16.90%)
Apr 11, 2024 0.2150 0.2450 0.2100 0.2100 119,121 -0.03(-12.83%)
Apr 10, 2024 0.2000 0.2600 0.2000 0.2409 53,400 -0.04(-13.96%)
Apr 08, 2024 0.2800 100,000 +0.00(+0.32%)
Apr 05, 2024 0.2456 0.2791 0.2456 0.2791 2,103 +0.07(+32.90%)
Apr 03, 2024 0.2100 0 -0.03(-13.58%)
Apr 02, 2024 0.2430 0.2700 0.2040 0.2430 20,601 -0.01(-3.57%)
Apr 01, 2024 0.2990 0.2990 0.2365 0.2520 36,296 +0.00(+1.16%)
Mar 28, 2024 0.2489 0.2550 0.2489 0.2491 96,089 +0.01(+3.79%)
Mar 27, 2024 0.2400 0.2400 0.2400 0.2400 100 -0.01(-4.00%)
Mar 25, 2024 0.2500 0 +0.00(+0.00%)
Mar 22, 2024 0.2506 0.2600 0.2400 0.2500 35,520 -0.00(-0.04%)
Mar 21, 2024 0.2550 0.2550 0.2501 0.2501 75,200 +0.00(+0.04%)
Mar 20, 2024 0.2520 0.2700 0.2500 0.2500 2,013 +0.02(+6.84%)
Mar 19, 2024 0.2340 0.2340 0.2340 0.2340 425 -0.02(-6.40%)
Mar 18, 2024 0.2600 0.2600 0.2390 0.2500 109,250 +0.00(+0.40%)
Mar 15, 2024 0.2400 0.2490 0.2400 0.2490 35,077 -0.00(-0.40%)
Mar 14, 2024 0.2520 0.2520 0.2500 0.2500 4,700 +0.01(+4.17%)
Mar 13, 2024 0.2550 0.2550 0.2400 0.2400 42,500 -0.01(-3.03%)
Mar 12, 2024 0.2550 0.2550 0.2475 0.2475 1,226 -0.01(-2.94%)
Mar 11, 2024 0.2032 0.2550 0.2032 0.2550 6,300 +0.00(+0.00%)
Mar 08, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Mar 07, 2024 0.2550 0.2550 0.2082 0.2500 25,750 +0.01(+4.17%)
Mar 06, 2024 0.2642 0.2642 0.2400 0.2400 15,500 -0.01(-3.03%)
Mar 01, 2024 0.2475 10 +0.01(+3.13%)
Feb 29, 2024 0.2360 0.2810 0.2360 0.2400 62,872 +0.00(+0.00%)
Feb 28, 2024 0.2400 0.2613 0.2400 0.2400 15,000 -0.02(-7.80%)
Feb 27, 2024 0.2603 0.2603 0.2603 0.2603 1,000 +0.02(+8.46%)
Feb 26, 2024 0.2057 0.2625 0.2057 0.2400 16,500 -0.02(-8.95%)
Feb 23, 2024 0.2636 0.2636 0.2636 0.2636 200 +0.02(+9.83%)
Feb 22, 2024 0.2525 0.2525 0.2400 0.2400 14,985 -0.01(-2.04%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 14,300 -0.01(-3.24%)
Feb 20, 2024 0.2400 0.2532 0.2400 0.2532 9,201 +0.01(+5.50%)
Feb 16, 2024 0.2500 0.2563 0.2400 0.2400 48,600 -0.01(-4.00%)
Feb 15, 2024 0.2400 0.2500 0.2400 0.2500 2,501 +0.00(+0.00%)
Feb 14, 2024 0.2563 0.2563 0.2400 0.2500 25,723 +0.01(+3.31%)
Feb 13, 2024 0.2450 0.2460 0.2420 0.2420 20,330 -0.01(-2.42%)
Feb 12, 2024 0.2480 0.2480 0.2480 0.2480 3,860 +0.00(+0.00%)
Feb 09, 2024 0.2480 0.2747 0.2440 0.2480 21,100 -0.03(-10.50%)
Feb 08, 2024 0.2771 0.2771 0.2771 0.2771 500 +0.01(+2.44%)
Feb 07, 2024 0.2705 0.2705 0.2481 0.2705 1,700 +0.03(+10.86%)
Feb 06, 2024 0.2440 0.2440 0.2440 0.2440 500 -0.05(-18.39%)
Feb 05, 2024 0.2700 0.2990 0.2400 0.2990 1,700 +0.06(+24.58%)
Feb 02, 2024 0.2400 0.2630 0.2400 0.2400 45,546 +0.00(+1.27%)
Feb 01, 2024 0.2435 0.2500 0.2370 0.2370 61,742 -0.01(-5.20%)
Jan 31, 2024 0.2700 0.2700 0.2500 0.2500 15,510 -0.02(-6.86%)
Jan 30, 2024 0.2500 0.2684 0.2500 0.2684 75,100 +0.02(+7.36%)
Jan 29, 2024 0.2500 0.2500 0.2500 0.2500 700 -0.03(-9.09%)
Jan 26, 2024 0.2750 0.2750 0.2750 0.2750 2,800 -0.02(-8.33%)
Jan 24, 2024 0.3000 0 +0.05(+20.00%)
Jan 23, 2024 0.2746 0.2750 0.2500 0.2500 17,937 -0.03(-9.09%)
Jan 22, 2024 0.2500 0.2800 0.2500 0.2750 8,519 +0.00(+0.00%)
Jan 18, 2024 0.2750 0 -0.01(-1.79%)
Jan 17, 2024 0.2700 0.2950 0.2700 0.2800 6,000 -0.01(-5.08%)
Jan 16, 2024 0.3159 0.3159 0.2950 0.2950 1,200 +0.00(+1.69%)
Jan 10, 2024 0.2901 10 -0.01(-3.30%)
Jan 09, 2024 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jan 08, 2024 0.2610 0.3000 0.2610 0.3000 2,010 +0.00(+0.98%)
Jan 05, 2024 0.3331 0.3331 0.2862 0.2971 4,022 -0.00(-1.56%)
Jan 04, 2024 0.3100 0.3100 0.3018 0.3018 2,102 -0.01(-2.65%)
Jan 03, 2024 0.3100 0.3100 0.2500 0.3100 10,205 +0.05(+19.23%)
Dec 29, 2023 0.2600 10 -0.04(-14.11%)
Dec 28, 2023 0.3162 0.3162 0.2773 0.3027 58,065 -0.03(-8.49%)
Dec 27, 2023 0.3041 0.3308 0.3041 0.3308 2,375 +0.03(+8.85%)
Dec 22, 2023 0.3039 0 +0.03(+9.99%)
Dec 21, 2023 0.2763 0.2763 0.2763 0.2763 2,500 -0.03(-8.87%)
Dec 20, 2023 0.2908 0.3032 0.2908 0.3032 49,720 -0.01(-2.66%)
Dec 19, 2023 0.2975 0.3115 0.2975 0.3115 6,306 +0.01(+3.01%)
Dec 18, 2023 0.2903 0.3024 0.2903 0.3024 10,225 -0.03(-8.36%)
Dec 15, 2023 0.3300 0.3300 0.3300 0.3300 500 +0.01(+2.42%)
Dec 14, 2023 0.3100 0.3300 0.3100 0.3222 6,750 +0.01(+3.94%)
Dec 13, 2023 0.3100 0.3100 0.3100 0.3100 203 -0.00(-0.16%)
Dec 12, 2023 0.3105 0.3300 0.3040 0.3105 65,532 +0.00(+0.16%)
Dec 11, 2023 0.3250 0.3400 0.3100 0.3100 8,955 -0.02(-6.91%)
Dec 08, 2023 0.3350 0.3350 0.3300 0.3330 8,677 +0.00(+0.91%)
Dec 07, 2023 0.3250 0.3335 0.3250 0.3300 5,540 +0.01(+3.13%)
Dec 06, 2023 0.3250 0.3250 0.3200 0.3200 1,600 -0.02(-5.88%)
Dec 05, 2023 0.3400 0.3500 0.3400 0.3400 7,645 -0.01(-2.86%)
Dec 04, 2023 0.3700 0.3884 0.3300 0.3500 31,579 -0.00(-0.68%)
Dec 01, 2023 0.3600 0.3884 0.3225 0.3524 81,343 -0.01(-3.45%)
Nov 30, 2023 0.3650 0.3650 0.3650 0.3650 1,210 +0.02(+4.29%)
Nov 29, 2023 0.3560 0.3589 0.3500 0.3500 8,431 +0.01(+2.94%)
Nov 28, 2023 0.3116 0.3500 0.3116 0.3400 108,505 +0.00(+0.00%)
Nov 27, 2023 0.3619 0.3619 0.3370 0.3400 112,300 +0.00(+0.00%)
Nov 24, 2023 0.3250 0.3400 0.3100 0.3400 41,250 +0.02(+6.25%)
Nov 20, 2023 0.3200 0 +0.01(+1.91%)
Nov 17, 2023 0.3140 0.3140 0.3140 0.3140 2,199 +0.01(+1.68%)
Nov 16, 2023 0.3300 0.3300 0.3000 0.3088 109,342 -0.00(-0.39%)
Nov 15, 2023 0.2850 0.3300 0.2850 0.3100 211,365 +0.05(+19.88%)
Nov 14, 2023 0.2765 0.2765 0.2481 0.2586 14,161 +0.01(+4.23%)
Nov 13, 2023 0.2471 0.2481 0.2403 0.2481 19,700 +0.00(+0.81%)
Nov 10, 2023 0.2615 0.2615 0.2461 0.2461 14,209 +0.00(+0.33%)
Nov 09, 2023 0.2453 0.2453 0.2453 0.2453 2,010 -0.02(-6.02%)
Nov 08, 2023 0.2610 0.2610 0.2610 0.2610 649 -0.02(-8.36%)
Nov 07, 2023 0.2501 0.2848 0.2500 0.2848 7,570 +0.00(+0.00%)
Nov 06, 2023 0.2594 0.2848 0.2594 0.2848 22,500 +0.05(+21.92%)
Nov 03, 2023 0.2336 0.2336 0.2336 0.2336 1,200 -0.02(-6.56%)
Nov 02, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.00(-1.38%)
Nov 01, 2023 0.2535 0.2535 0.2535 0.2535 3,750 +0.00(+0.00%)
Oct 31, 2023 0.2535 0.2770 0.2535 0.2535 3,652 +0.00(+0.00%)
Oct 30, 2023 0.2770 0.2770 0.2535 0.2535 13,100 -0.02(-8.48%)
Oct 27, 2023 0.2770 0.2770 0.2500 0.2770 10,150 +0.00(+0.00%)
Oct 26, 2023 0.2690 0.2770 0.2690 0.2770 16,950 +0.01(+3.05%)
Oct 25, 2023 0.2635 0.2770 0.2600 0.2688 23,931 -0.05(-14.67%)
Oct 24, 2023 0.3000 0.3150 0.3000 0.3150 5,000 +0.02(+5.00%)
Oct 23, 2023 0.2950 0.3000 0.2950 0.3000 22,230 -0.01(-1.80%)
Oct 20, 2023 0.2975 0.3300 0.2800 0.3055 119,325 -0.02(-7.42%)
Oct 19, 2023 0.2550 0.3300 0.2550 0.3300 140,759 +0.03(+10.00%)
Oct 18, 2023 0.3135 0.3135 0.2850 0.3000 15,801 +0.00(+0.84%)
Oct 17, 2023 0.2822 0.3300 0.2822 0.2975 121,097 +0.02(+8.85%)
Oct 13, 2023 0.2733 0 -0.01(-2.74%)
Oct 12, 2023 0.2733 0.3055 0.2733 0.2810 57,800 +0.00(+0.61%)
Oct 10, 2023 0.2793 0 -0.03(-10.14%)
Oct 09, 2023 0.2780 0.3108 0.2780 0.3108 10,000 +0.03(+9.05%)
Oct 06, 2023 0.2850 0.2850 0.2850 0.2850 40,000 +0.00(+0.00%)
Oct 05, 2023 0.2850 0.2850 0.2850 0.2850 66,666 +0.00(+0.00%)
Oct 04, 2023 0.2700 0.2850 0.2700 0.2850 28,099 -0.01(-1.72%)
Oct 03, 2023 0.2850 0.2900 0.2700 0.2900 14,500 +0.02(+8.13%)
Oct 02, 2023 0.3229 0.3229 0.2682 0.2682 5,465 -0.05(-16.94%)
Sep 29, 2023 0.3229 0.3229 0.3229 0.3229 5,130 +0.05(+19.59%)
Sep 28, 2023 0.2700 0.2700 0.2700 0.2700 800 -0.01(-3.30%)
Sep 27, 2023 0.3229 0.3229 0.2792 0.2792 5,000 -0.02(-7.09%)
Sep 26, 2023 0.2780 0.3005 0.2780 0.3005 2,549 -0.00(-0.53%)
Sep 25, 2023 0.3021 0.3021 0.3021 0.3021 3,806 -0.00(-0.63%)
Sep 21, 2023 0.3040 75 +0.00(+0.00%)
Sep 20, 2023 0.3040 0.3040 0.3040 0.3040 1,000 -0.03(-7.88%)
Sep 19, 2023 0.3300 0.3300 0.3300 0.3300 2,150 -0.01(-2.94%)
Sep 18, 2023 0.3400 0.3400 0.3400 0.3400 1,745 +0.05(+17.24%)
Sep 15, 2023 0.3099 0.3400 0.2900 0.2900 8,268 -0.06(-17.14%)
Sep 14, 2023 0.3200 0.3500 0.2797 0.3500 112,077 +0.03(+10.41%)
Sep 13, 2023 0.3142 0.3443 0.2840 0.3170 41,190 -0.03(-9.43%)
Sep 12, 2023 0.3300 0.3500 0.3300 0.3500 8,260 +0.03(+11.11%)
Sep 11, 2023 0.3250 0.3250 0.3000 0.3150 407,080 -0.01(-1.56%)
Sep 08, 2023 0.2890 0.3233 0.2890 0.3200 125,320 +0.05(+20.71%)
Sep 07, 2023 0.2651 0.2651 0.2551 0.2651 14,688 +0.01(+1.96%)
Sep 06, 2023 0.2532 0.2651 0.2364 0.2600 106,799 -0.01(-1.89%)
Sep 05, 2023 0.2534 0.2650 0.2364 0.2650 10,349 +0.03(+10.42%)
Sep 01, 2023 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+1.52%)
Aug 31, 2023 0.2364 0.2364 0.2364 0.2364 2,400 -0.02(-8.44%)
Aug 30, 2023 0.2582 0.2582 0.2582 0.2582 1,020 +0.00(+0.00%)
Aug 29, 2023 0.2816 0.2816 0.2582 0.2582 2,432 +0.00(+0.00%)
Aug 28, 2023 0.2582 0.2600 0.2582 0.2582 10,229 +0.01(+3.28%)
Aug 25, 2023 0.2557 0.2557 0.2500 0.2500 550 +0.01(+2.50%)
Aug 24, 2023 0.2800 0.2800 0.2439 0.2439 16,050 -0.03(-11.47%)
Aug 23, 2023 0.2580 0.2800 0.2520 0.2755 103,289 +0.02(+8.81%)
Aug 22, 2023 0.2750 0.2750 0.2532 0.2532 7,000 +0.01(+2.30%)
Aug 18, 2023 0.2475 25 -0.02(-6.60%)
Aug 17, 2023 0.2869 0.2869 0.2650 0.2650 1,300 -0.02(-7.63%)
Aug 16, 2023 0.2600 0.2869 0.2510 0.2869 4,000 +0.03(+12.51%)
Aug 15, 2023 0.2700 0.2700 0.2550 0.2550 4,445 -0.02(-5.56%)
Aug 14, 2023 0.2859 0.2859 0.2500 0.2700 30,438 +0.02(+9.85%)
Aug 11, 2023 0.2824 0.2824 0.2458 0.2458 7,250 +0.00(+0.00%)
Aug 10, 2023 0.2446 0.2683 0.2240 0.2458 69,851 -0.02(-5.90%)
Aug 09, 2023 0.2350 0.2612 0.2350 0.2612 31,003 +0.02(+9.15%)
Aug 08, 2023 0.2349 0.2480 0.2090 0.2393 177,895 -0.01(-3.51%)
Aug 07, 2023 0.2790 0.2790 0.2420 0.2480 264,959 -0.06(-19.01%)
Aug 04, 2023 0.3062 0.3062 0.3062 0.3062 300 +0.02(+7.03%)
Aug 03, 2023 0.2860 0.2861 0.2801 0.2861 12,118 +0.01(+2.18%)
Aug 02, 2023 0.2800 0.3000 0.2800 0.2800 10,550 -0.01(-4.47%)
Aug 01, 2023 0.2565 0.3200 0.2565 0.2931 55,904 -0.03(-8.41%)
Jul 31, 2023 0.2800 0.3200 0.2800 0.3200 25,200 +0.01(+4.51%)
Jul 28, 2023 0.3110 0.3110 0.2931 0.3062 103,610 +0.02(+7.44%)
Jul 27, 2023 0.2901 0.2901 0.2850 0.2850 56,629 +0.00(+1.79%)
Jul 26, 2023 0.3000 0.3000 0.2800 0.2800 30,100 -0.04(-11.89%)
Jul 25, 2023 0.3000 0.3178 0.2989 0.3178 97,400 -0.01(-1.67%)
Jul 24, 2023 0.3121 0.3232 0.3000 0.3232 26,750 -0.00(-0.68%)
Jul 21, 2023 0.3230 0.3254 0.3210 0.3254 81,300 +0.02(+6.69%)
Jul 19, 2023 0.3050 0 +0.00(+1.63%)
Jul 18, 2023 0.3050 0.3128 0.3001 0.3001 8,780 -0.01(-1.93%)
Jul 17, 2023 0.3001 0.3125 0.3000 0.3060 18,500 +0.00(+0.33%)
Jul 14, 2023 0.3001 0.3150 0.3001 0.3050 8,357 +0.00(+0.00%)
Jul 13, 2023 0.3126 0.3126 0.3001 0.3050 71,600 +0.00(+1.63%)
Jul 12, 2023 0.3200 0.3295 0.3001 0.3001 83,200 -0.00(-0.79%)
Jul 11, 2023 0.3168 0.3168 0.3000 0.3025 103,250 -0.02(-5.47%)
Jul 10, 2023 0.3266 0.3266 0.3200 0.3200 13,325 -0.03(-7.49%)
Jul 07, 2023 0.3371 0.3459 0.3341 0.3459 26,100 +0.01(+1.74%)
Jul 06, 2023 0.3500 0.3500 0.3200 0.3400 38,150 -0.01(-2.86%)
Jul 05, 2023 0.3576 0.3576 0.3410 0.3500 3,000 +0.01(+3.55%)
Jul 03, 2023 0.3392 0.3392 0.3201 0.3380 58,950 +0.02(+5.63%)
Jun 30, 2023 0.2809 0.3394 0.2809 0.3200 36,562 +0.00(+0.00%)
Jun 29, 2023 0.3408 0.3438 0.3089 0.3200 196,563 -0.08(-18.99%)
Jun 28, 2023 0.3800 0.3950 0.3400 0.3950 96,775 -0.01(-1.67%)
Jun 27, 2023 0.4007 0.4017 0.3800 0.4017 5,850 +0.01(+1.83%)
Jun 26, 2023 0.3557 0.3945 0.3557 0.3945 21,400 +0.01(+3.14%)
Jun 23, 2023 0.3900 0.3960 0.3743 0.3825 11,450 -0.01(-1.92%)
Jun 21, 2023 0.3900 0 -0.01(-1.86%)
Jun 20, 2023 0.4200 0.4280 0.3900 0.3974 17,250 -0.02(-5.38%)
Jun 16, 2023 0.3900 0.4380 0.3900 0.4200 13,025 -0.01(-2.60%)
Jun 15, 2023 0.4300 0.4473 0.3900 0.4312 78,750 +0.00(+0.28%)
Jun 14, 2023 0.4275 0.4364 0.4200 0.4300 16,350 +0.00(+0.58%)
Jun 13, 2023 0.3780 0.4500 0.3780 0.4275 4,945 +0.00(+0.59%)
Jun 12, 2023 0.4250 0.4250 0.4075 0.4250 30,523 +0.00(+0.00%)
Jun 07, 2023 0.4250 7,610 +0.02(+6.25%)
Jun 06, 2023 0.4000 0.4000 0.4000 0.4000 3,680 -0.00(-0.27%)
Jun 02, 2023 0.4011 0 -0.02(-4.50%)
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.