Atlantic Lithium Limited NPV (DI) (ALL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atlantic Lithium Limited NPV (DI)

Date Open High Low Close* Volume
22/11/2024 11.32p 12.98p 11.32p 11.88p 889118
21/11/2024 11.70p 13.00p 11.52p 11.85p 535509
20/11/2024 11.32p 12.98p 11.15p 12.10p 1625829
19/11/2024 11.30p 12.94p 11.24p 11.74p 1890335
18/11/2024 11.00p 12.90p 11.00p 11.12p 1345241
15/11/2024 11.16p 12.98p 11.00p 11.00p 693023
14/11/2024 11.50p 12.00p 11.18p 11.40p 1614283
13/11/2024 11.16p 12.00p 11.16p 11.58p 1390576
12/11/2024 11.50p 11.58p 11.16p 11.58p 1653427
11/11/2024 11.54p 12.00p 11.18p 11.50p 499425
08/11/2024 11.50p 12.00p 11.18p 11.66p 260283
07/11/2024 11.50p 12.00p 11.20p 11.58p 259580
06/11/2024 11.50p 12.98p 11.50p 11.79p 787510
05/11/2024 12.02p 13.00p 11.50p 11.89p 1281538
04/11/2024 11.52p 12.50p 11.52p 11.80p 468498
01/11/2024 11.80p 12.72p 11.22p 11.94p 1313633
31/10/2024 11.52p 12.10p 11.40p 11.66p 1073131
30/10/2024 12.00p 12.00p 11.82p 11.90p 950090
29/10/2024 12.68p 13.00p 11.84p 12.04p 1236968
28/10/2024 12.48p 12.98p 12.00p 12.70p 1950171
25/10/2024 12.20p 12.48p 11.22p 12.15p 2318366
24/10/2024 11.82p 12.50p 11.43p 12.16p 1371223
23/10/2024 12.48p 13.00p 11.02p 11.95p 2086188
22/10/2024 14.00p 15.88p 10.60p 11.58p 6602890
21/10/2024 14.44p 15.88p 13.90p 13.90p 1001877
18/10/2024 15.02p 16.80p 14.70p 14.83p 1946909
17/10/2024 15.06p 16.48p 15.00p 15.51p 186666
16/10/2024 16.50p 16.50p 15.00p 15.86p 1372185
15/10/2024 19.14p 19.16p 15.62p 16.20p 2653361
14/10/2024 17.22p 19.50p 17.22p 19.50p 1223434
11/10/2024 19.10p 19.50p 17.52p 18.56p 1244471
10/10/2024 17.98p 19.50p 17.02p 18.76p 2498399
09/10/2024 16.20p 18.00p 15.82p 17.45p 2537499
08/10/2024 16.48p 16.90p 15.42p 16.00p 2185832
07/10/2024 13.28p 15.50p 13.02p 15.35p 3066634
04/10/2024 13.82p 13.82p 13.00p 13.62p 536798
03/10/2024 13.06p 13.82p 12.52p 13.38p 534436
02/10/2024 13.00p 13.82p 12.52p 13.39p 531018
01/10/2024 13.50p 13.82p 12.56p 13.23p 375687
30/09/2024 13.14p 13.40p 12.52p 13.14p 332706
27/09/2024 12.74p 13.45p 12.50p 12.96p 1224987
26/09/2024 13.00p 13.80p 12.52p 13.18p 875879
25/09/2024 12.76p 13.82p 12.30p 12.90p 445749
24/09/2024 12.52p 13.00p 12.24p 12.65p 685643
23/09/2024 12.98p 13.00p 12.50p 12.57p 456569
20/09/2024 13.00p 13.80p 12.50p 12.99p 278154
19/09/2024 13.00p 13.00p 12.50p 12.66p 67317
18/09/2024 12.38p 13.00p 12.00p 12.70p 498610
17/09/2024 12.98p 13.48p 12.64p 13.00p 351755
16/09/2024 13.20p 13.42p 12.64p 12.92p 637696
13/09/2024 12.90p 13.38p 12.66p 12.88p 993645
12/09/2024 13.40p 14.22p 12.69p 13.18p 1047281
11/09/2024 12.40p 13.38p 12.20p 12.32p 1804147
10/09/2024 12.02p 12.76p 12.00p 12.10p 990775
09/09/2024 12.10p 13.82p 12.00p 12.20p 1073330
06/09/2024 13.22p 13.26p 12.22p 12.22p 598299
05/09/2024 12.06p 13.74p 12.00p 12.62p 997502
04/09/2024 12.58p 12.80p 12.10p 12.10p 1301068
03/09/2024 12.80p 14.18p 12.80p 12.80p 739617
02/09/2024 13.00p 14.18p 12.60p 13.12p 916131
30/08/2024 13.00p 14.16p 12.48p 12.80p 1712733
29/08/2024 13.22p 13.78p 12.76p 13.02p 878248
28/08/2024 13.40p 14.38p 13.20p 13.80p 335799
27/08/2024 13.34p 13.74p 13.00p 13.54p 1280441
23/08/2024 13.64p 14.00p 13.06p 13.34p 430086
22/08/2024 13.56p 13.98p 13.12p 13.32p 660363
21/08/2024 13.50p 14.38p 13.04p 13.36p 1057437
20/08/2024 14.00p 15.22p 13.03p 13.50p 1826323
19/08/2024 14.80p 15.28p 14.02p 14.25p 456079
16/08/2024 14.16p 14.98p 14.00p 14.51p 1002733
15/08/2024 14.58p 15.74p 14.20p 14.20p 424385
14/08/2024 14.54p 15.70p 14.20p 14.20p 585428
13/08/2024 14.20p 15.76p 14.20p 14.71p 276992
12/08/2024 15.00p 15.74p 14.22p 14.91p 315240
09/08/2024 15.10p 15.74p 14.28p 14.64p 438431
08/08/2024 14.86p 16.40p 14.22p 14.22p 1618995
07/08/2024 15.02p 16.30p 14.82p 15.10p 1478687
06/08/2024 15.60p 16.00p 14.55p 15.20p 2665345
05/08/2024 16.52p 17.38p 15.24p 16.39p 2079305
02/08/2024 17.20p 18.50p 16.60p 17.06p 1375468
01/08/2024 17.40p 18.76p 17.12p 17.31p 762324
31/07/2024 18.10p 19.00p 17.23p 17.47p 2558525
30/07/2024 20.10p 20.10p 18.13p 18.44p 1820202
29/07/2024 18.90p 19.96p 18.90p 19.44p 924267
26/07/2024 19.40p 19.40p 19.00p 19.20p 993034
25/07/2024 19.56p 19.78p 19.00p 19.40p 716682
24/07/2024 19.50p 19.88p 19.19p 19.40p 567390
23/07/2024 19.58p 20.10p 19.30p 19.30p 666664
22/07/2024 19.30p 20.10p 19.02p 19.58p 281749
19/07/2024 19.30p 20.00p 19.02p 20.00p 1790451
18/07/2024 19.60p 20.60p 19.26p 19.40p 668138
17/07/2024 19.96p 20.16p 19.58p 19.58p 1065624
16/07/2024 20.15p 20.65p 19.59p 20.00p 1166176
15/07/2024 19.90p 21.00p 19.52p 20.28p 1344731
12/07/2024 19.26p 20.65p 19.23p 20.10p 3753875
11/07/2024 19.64p 19.64p 19.04p 19.26p 793918
10/07/2024 19.70p 19.70p 17.66p 19.00p 5680654
09/07/2024 20.00p 20.65p 19.70p 20.00p 1693967
08/07/2024 20.00p 20.65p 19.70p 19.80p 1736462
05/07/2024 20.00p 20.48p 19.50p 20.00p 864569
04/07/2024 19.74p 20.70p 19.66p 19.84p 424585
03/07/2024 19.70p 20.30p 19.62p 19.81p 527448
02/07/2024 19.98p 20.55p 19.79p 20.15p 665895
01/07/2024 20.60p 20.60p 19.50p 19.90p 448100
28/06/2024 20.00p 20.60p 19.80p 20.60p 804611
27/06/2024 20.25p 21.45p 19.80p 19.80p 587630
26/06/2024 20.70p 20.85p 19.70p 20.40p 785437
25/06/2024 20.45p 20.95p 19.90p 19.90p 913921
24/06/2024 20.25p 21.50p 20.20p 20.80p 458548
21/06/2024 21.50p 21.50p 19.91p 20.40p 803548
20/06/2024 19.64p 21.25p 19.64p 20.55p 765500
19/06/2024 21.50p 21.70p 19.82p 19.90p 758206
18/06/2024 21.65p 21.65p 20.69p 21.30p 993932
17/06/2024 22.00p 22.20p 21.46p 21.55p 1845280
14/06/2024 22.55p 23.40p 22.05p 22.43p 923348
13/06/2024 23.50p 23.50p 22.50p 23.20p 543891
12/06/2024 24.00p 24.00p 22.50p 23.60p 603388
11/06/2024 23.80p 23.80p 22.55p 22.95p 366739
10/06/2024 24.50p 24.50p 23.10p 23.45p 715103
07/06/2024 24.40p 24.40p 23.20p 24.05p 577815
06/06/2024 23.00p 24.10p 22.55p 24.10p 566154
05/06/2024 23.75p 23.90p 22.55p 23.40p 425026
04/06/2024 22.50p 23.70p 22.50p 23.65p 960402
03/06/2024 24.35p 24.35p 22.55p 23.25p 235321
31/05/2024 22.55p 24.20p 22.50p 24.20p 669298
30/05/2024 24.05p 25.45p 22.90p 23.10p 1032325
29/05/2024 24.50p 25.00p 24.05p 24.60p 1284454
28/05/2024 24.00p 25.50p 23.05p 25.00p 2365621
24/05/2024 22.30p 24.40p 21.05p 24.00p 2943262
23/05/2024 21.50p 22.55p 21.20p 22.40p 561770
22/05/2024 21.75p 22.45p 21.30p 21.30p 182176
21/05/2024 21.95p 23.00p 21.55p 21.85p 1011085
20/05/2024 21.70p 22.75p 21.35p 21.90p 567239
17/05/2024 21.65p 22.60p 21.10p 21.80p 1122820
16/05/2024 21.75p 22.85p 21.15p 21.60p 544712
15/05/2024 22.05p 22.95p 21.30p 21.30p 1190036
14/05/2024 22.00p 22.95p 21.00p 21.80p 316276
13/05/2024 21.00p 22.70p 21.00p 21.80p 513427
10/05/2024 21.00p 22.65p 21.00p 21.70p 1356731
09/05/2024 21.50p 22.65p 21.35p 21.80p 903594
08/05/2024 22.00p 22.04p 21.30p 21.35p 1219702
07/05/2024 22.00p 22.56p 21.20p 22.10p 1606229
03/05/2024 21.75p 21.95p 21.00p 21.20p 237277
02/05/2024 20.55p 22.00p 20.55p 21.25p 715351
01/05/2024 22.00p 22.00p 20.55p 20.55p 799705
30/04/2024 21.00p 22.00p 21.00p 22.00p 800493
29/04/2024 20.50p 23.00p 20.50p 21.50p 2181019
26/04/2024 20.45p 20.85p 19.52p 20.45p 709292
25/04/2024 20.35p 20.50p 20.00p 20.00p 434270
24/04/2024 20.50p 20.50p 19.68p 19.90p 624170
23/04/2024 19.84p 20.80p 19.82p 20.45p 2070774
22/04/2024 19.50p 20.80p 19.48p 19.90p 863136
19/04/2024 19.36p 20.45p 19.00p 19.50p 797554
18/04/2024 19.52p 20.80p 19.52p 20.30p 1848634
17/04/2024 19.02p 19.80p 19.00p 19.52p 1435176
16/04/2024 19.00p 19.66p 18.54p 19.00p 1082354
15/04/2024 19.02p 20.85p 19.00p 19.00p 782713
12/04/2024 19.22p 20.75p 19.02p 19.36p 649227
11/04/2024 19.40p 19.80p 19.02p 19.24p 1212325
10/04/2024 19.30p 19.80p 19.18p 19.80p 1384220
09/04/2024 19.20p 19.82p 19.18p 19.34p 1275398
08/04/2024 18.50p 20.90p 18.50p 19.00p 687731
05/04/2024 18.52p 20.00p 18.08p 18.50p 1234755
04/04/2024 19.10p 19.48p 18.50p 19.11p 261729
03/04/2024 18.70p 19.08p 18.52p 18.75p 629160
02/04/2024 19.74p 20.00p 18.22p 19.05p 1306049
28/03/2024 19.02p 19.98p 18.62p 19.37p 1132213
27/03/2024 19.40p 19.98p 18.62p 19.34p 594514
26/03/2024 18.90p 20.00p 18.62p 19.13p 1045108
25/03/2024 19.20p 19.98p 18.88p 19.19p 290605
22/03/2024 18.86p 19.98p 18.86p 18.90p 447755
21/03/2024 19.48p 20.00p 18.88p 19.14p 313891
20/03/2024 18.94p 19.52p 18.94p 19.20p 537250
19/03/2024 18.94p 20.55p 18.72p 19.52p 1570876
18/03/2024 18.40p 19.72p 18.12p 18.70p 772044
15/03/2024 19.00p 20.35p 18.06p 18.74p 1551497
14/03/2024 19.42p 19.78p 19.00p 19.26p 647157
13/03/2024 19.02p 19.78p 19.00p 19.42p 353466
12/03/2024 19.02p 19.80p 19.02p 19.51p 474062
11/03/2024 19.12p 20.35p 19.00p 19.24p 352741
08/03/2024 19.52p 20.35p 19.00p 19.00p 357147
07/03/2024 19.70p 20.00p 19.48p 19.50p 779620
06/03/2024 21.30p 21.40p 19.50p 19.78p 895002
05/03/2024 21.70p 21.70p 19.72p 19.72p 820651
04/03/2024 21.10p 22.00p 20.05p 21.00p 1510130
01/03/2024 20.00p 21.90p 19.50p 21.00p 3775892
29/02/2024 19.40p 20.10p 19.21p 19.62p 1349529
28/02/2024 19.00p 19.78p 19.00p 19.34p 798479
27/02/2024 19.22p 19.78p 19.10p 19.40p 410794
26/02/2024 20.00p 20.95p 19.12p 19.50p 537243
23/02/2024 20.00p 21.00p 19.10p 19.66p 295827
22/02/2024 19.14p 20.86p 19.00p 20.35p 1121904
21/02/2024 19.28p 19.30p 18.90p 19.00p 318425
20/02/2024 19.30p 19.50p 18.52p 19.30p 848383
19/02/2024 18.82p 19.48p 18.50p 18.60p 783654
16/02/2024 18.82p 19.98p 18.52p 18.90p 1181345
15/02/2024 19.00p 19.98p 19.00p 19.40p 505996
14/02/2024 19.02p 20.00p 19.00p 19.22p 785916
13/02/2024 19.02p 20.70p 19.00p 19.02p 899425
12/02/2024 19.04p 20.55p 19.00p 19.24p 975202

*Close Price adjusted for both dividends and splits