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 31, 2022 0.6997 0.7212 0.6050 0.6839 57,939 +0.08(+13.98%)
May 27, 2022 0.6673 0.6673 0.5795 0.6000 52,650 -0.10(-14.29%)
May 26, 2022 0.7000 0.7000 0.6529 0.7000 45,775 +0.01(+1.10%)
May 25, 2022 0.6282 0.6924 0.6105 0.6924 16,150 +0.14(+24.78%)
May 24, 2022 0.5000 0.5550 0.5000 0.5549 34,702 +0.01(+1.95%)
May 23, 2022 0.6142 0.6142 0.5423 0.5443 30,255 -0.04(-6.94%)
May 20, 2022 0.5478 0.5849 0.5478 0.5849 5,024 +0.00(+0.00%)
May 19, 2022 0.5500 0.5859 0.5400 0.5849 65,091 -0.04(-5.81%)
May 18, 2022 0.5670 0.6257 0.5400 0.6210 36,896 -0.01(-1.43%)
May 17, 2022 0.5900 0.6500 0.5900 0.6300 2,850 +0.04(+7.05%)
May 16, 2022 0.5421 0.6270 0.5400 0.5885 7,593 +0.04(+7.00%)
May 13, 2022 0.5550 0.5700 0.5500 0.5500 23,073 -0.01(-0.90%)
May 12, 2022 0.5143 0.5797 0.5143 0.5550 28,945 -0.01(-0.89%)
May 11, 2022 0.6227 0.6227 0.5500 0.5600 13,810 -0.04(-6.65%)
May 10, 2022 0.5700 0.5999 0.5525 0.5999 11,130 +0.05(+9.07%)
May 09, 2022 0.6000 0.6000 0.5400 0.5500 121,038 -0.08(-12.86%)
May 06, 2022 0.6200 0.6527 0.6184 0.6312 27,579 -0.04(-5.79%)
May 05, 2022 0.6800 0.7090 0.6700 0.6700 16,689 -0.02(-2.19%)
May 04, 2022 0.7351 0.7351 0.6843 0.6850 16,370 -0.02(-2.82%)
May 03, 2022 0.7300 0.7468 0.6950 0.7049 32,954 +0.02(+3.21%)
May 02, 2022 0.7492 0.7492 0.6830 0.6830 21,975 -0.07(-8.93%)
Apr 29, 2022 0.7491 0.7500 0.7004 0.7500 58,774 +0.03(+4.17%)
Apr 28, 2022 0.7500 0.7500 0.7000 0.7200 5,760 -0.00(-0.12%)
Apr 27, 2022 0.7260 0.7260 0.6756 0.7209 94,885 +0.06(+9.23%)
Apr 26, 2022 0.7203 0.7203 0.6514 0.6600 91,736 -0.03(-3.65%)
Apr 25, 2022 0.7000 0.7000 0.6700 0.6850 198,593 -0.11(-14.27%)
Apr 22, 2022 0.7700 0.7990 0.7500 0.7990 66,015 +0.01(+1.60%)
Apr 21, 2022 0.8337 0.8337 0.7600 0.7864 62,440 +0.02(+2.13%)
Apr 20, 2022 0.8000 0.8341 0.7691 0.7700 71,397 -0.08(-9.41%)
Apr 19, 2022 0.8441 0.8500 0.8154 0.8500 27,534 +0.00(+0.00%)
Apr 18, 2022 0.8222 0.8500 0.7770 0.8500 31,510 +0.05(+6.38%)
Apr 14, 2022 0.8464 0.8464 0.7900 0.7990 85,908 -0.03(-3.91%)
Apr 13, 2022 0.8000 0.8438 0.7832 0.8315 134,436 +0.01(+1.28%)
Apr 12, 2022 0.8390 0.8390 0.7942 0.8210 119,894 -0.08(-8.78%)
Apr 11, 2022 0.7940 0.9011 0.7940 0.9000 139,706 +0.14(+18.42%)
Apr 08, 2022 0.8000 0.8000 0.7558 0.7600 1,835 -0.02(-2.51%)
Apr 07, 2022 0.7650 0.7796 0.7600 0.7796 27,375 +0.02(+3.19%)
Apr 06, 2022 0.7500 0.7555 0.7100 0.7555 112,996 -0.00(-0.09%)
Apr 05, 2022 0.7928 0.7928 0.7057 0.7562 369,953 -0.08(-9.98%)
Apr 04, 2022 0.7188 0.8660 0.7188 0.8400 131,905 +0.18(+26.51%)
Apr 01, 2022 0.6800 0.6800 0.6358 0.6640 221,054 -0.02(-2.35%)
Mar 31, 2022 0.6876 0.6877 0.6500 0.6800 160,417 -0.01(-2.16%)
Mar 30, 2022 0.6928 0.6950 0.6348 0.6950 151,015 -0.01(-1.73%)
Mar 29, 2022 0.6681 0.7072 0.6400 0.7072 153,115 -0.01(-1.02%)
Mar 28, 2022 0.7182 0.7182 0.7100 0.7145 152,359 +0.03(+4.60%)
Mar 25, 2022 0.6666 0.6831 0.6663 0.6831 150,746 +0.04(+5.45%)
Mar 24, 2022 0.6591 0.6591 0.6138 0.6478 337,198 +0.09(+15.66%)
Mar 23, 2022 0.5758 0.5758 0.5601 0.5601 10,165 +0.01(+1.84%)
Mar 22, 2022 0.5300 0.5636 0.5300 0.5500 87,755 +0.04(+7.84%)
Mar 21, 2022 0.4870 0.5300 0.4870 0.5100 104,675 -0.01(-1.45%)
Mar 18, 2022 0.4976 0.5175 0.4900 0.5175 17,773 +0.02(+3.52%)
Mar 17, 2022 0.4743 0.4999 0.4743 0.4999 61,630 +0.01(+2.35%)
Mar 16, 2022 0.4839 0.4884 0.4512 0.4884 62,725 +0.02(+3.72%)
Mar 15, 2022 0.4522 0.4709 0.4469 0.4709 42,640 -0.02(-4.98%)
Mar 14, 2022 0.4611 0.5300 0.4611 0.4956 12,177 -0.00(-0.48%)
Mar 11, 2022 0.5000 0.5000 0.4850 0.4980 56,961 -0.03(-4.91%)
Mar 10, 2022 0.5320 0.5320 0.5000 0.5237 150,445 -0.03(-4.78%)
Mar 09, 2022 0.4835 0.5500 0.4835 0.5500 75,433 +0.07(+13.75%)
Mar 08, 2022 0.4836 0.5434 0.4805 0.4835 26,952 +0.02(+4.43%)
Mar 07, 2022 0.5021 0.5144 0.4513 0.4630 85,910 -0.06(-11.81%)
Mar 04, 2022 0.5005 0.5553 0.5005 0.5250 226,561 -0.04(-7.89%)
Mar 03, 2022 0.5500 0.5939 0.5500 0.5700 21,495 +0.03(+5.56%)
Mar 02, 2022 0.5500 0.5500 0.5100 0.5400 24,234 -0.03(-4.98%)
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.