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
09/02/2024 19.82p 19.90p 19.08p 19.10p 1087921
08/02/2024 19.42p 20.20p 19.42p 19.70p 1127789
07/02/2024 20.10p 20.15p 19.40p 19.52p 1040515
06/02/2024 20.00p 20.60p 19.52p 19.64p 1801617
05/02/2024 20.60p 20.95p 19.52p 20.00p 2075805
02/02/2024 19.42p 20.65p 19.40p 20.15p 1389304
01/02/2024 20.00p 20.41p 19.52p 20.00p 1677954
31/01/2024 20.00p 20.65p 19.40p 20.25p 978368
30/01/2024 20.20p 20.45p 19.58p 20.00p 1301163
29/01/2024 20.20p 20.70p 20.00p 20.33p 980419
26/01/2024 20.45p 21.00p 19.50p 20.45p 1310773
25/01/2024 20.25p 20.95p 18.98p 20.15p 2555592
24/01/2024 20.35p 21.95p 20.00p 20.52p 1297184
23/01/2024 20.50p 21.00p 19.76p 20.20p 5240853
22/01/2024 21.40p 21.40p 19.74p 20.75p 8457334
19/01/2024 21.50p 22.50p 21.50p 21.80p 2081155
18/01/2024 21.00p 22.00p 20.66p 21.75p 3000285
17/01/2024 21.80p 21.80p 20.55p 21.38p 669187
16/01/2024 22.50p 22.60p 21.50p 21.90p 629303
15/01/2024 22.00p 22.80p 22.00p 22.65p 1179321
12/01/2024 22.50p 23.60p 22.00p 22.58p 824418
11/01/2024 22.25p 23.40p 22.02p 22.30p 307279
10/01/2024 22.50p 24.00p 22.05p 22.55p 1861099
09/01/2024 23.00p 23.50p 21.55p 23.15p 697865
08/01/2024 22.80p 24.00p 21.95p 22.30p 1281317
05/01/2024 23.00p 24.00p 22.05p 23.13p 527584
04/01/2024 23.05p 23.85p 22.05p 22.85p 742631
03/01/2024 23.80p 23.80p 22.83p 23.20p 713791
02/01/2024 22.20p 23.77p 22.20p 23.40p 1584850
29/12/2023 22.20p 22.95p 21.80p 22.73p 995086
28/12/2023 22.30p 22.30p 20.62p 21.85p 1213573
27/12/2023 22.35p 22.75p 21.60p 22.30p 448358
22/12/2023 22.30p 22.65p 21.05p 22.55p 828199
21/12/2023 21.55p 22.50p 21.35p 22.25p 1500021
20/12/2023 22.00p 22.00p 21.13p 21.65p 1329758
19/12/2023 22.30p 23.40p 22.00p 22.00p 1595276
18/12/2023 24.25p 24.45p 22.20p 22.58p 989144
15/12/2023 24.00p 24.20p 23.20p 24.00p 2896752
14/12/2023 25.40p 26.95p 24.15p 25.10p 1199535
13/12/2023 26.50p 27.00p 25.50p 25.55p 741969
12/12/2023 26.10p 27.37p 26.00p 26.40p 576727
11/12/2023 27.00p 27.85p 26.05p 26.05p 363564
08/12/2023 27.00p 27.95p 27.00p 27.23p 430673
07/12/2023 27.00p 27.90p 26.50p 27.25p 1003450
06/12/2023 27.20p 27.40p 26.10p 27.00p 1026825
05/12/2023 27.05p 28.00p 26.36p 27.50p 840942
04/12/2023 28.00p 28.00p 27.00p 27.35p 345460
01/12/2023 29.00p 29.00p 27.00p 27.75p 1170137
30/11/2023 28.00p 29.00p 27.90p 28.90p 570429
29/11/2023 27.50p 28.95p 27.25p 28.90p 1187795
28/11/2023 27.00p 28.15p 26.05p 27.80p 1327984
27/11/2023 27.00p 28.00p 26.50p 27.00p 786861
24/11/2023 27.00p 27.45p 26.25p 27.40p 1142360
23/11/2023 26.15p 27.50p 26.10p 26.35p 394621
22/11/2023 27.00p 27.45p 26.00p 26.45p 487227
21/11/2023 26.40p 27.00p 26.24p 26.35p 706354
20/11/2023 26.20p 27.20p 25.85p 26.60p 2087763
17/11/2023 26.40p 26.95p 26.00p 26.50p 1436097
16/11/2023 25.50p 26.50p 25.05p 26.25p 2269183
15/11/2023 25.85p 27.45p 24.50p 25.00p 7799252
14/11/2023 21.00p 22.40p 20.00p 20.70p 536060
13/11/2023 21.35p 21.70p 20.05p 21.50p 222322
10/11/2023 20.50p 21.85p 20.10p 21.40p 411880
09/11/2023 21.00p 22.35p 20.05p 20.40p 910525
08/11/2023 21.00p 22.35p 20.15p 20.55p 535625
07/11/2023 20.50p 21.90p 20.50p 21.10p 297454
06/11/2023 20.55p 21.95p 20.50p 21.40p 246548
03/11/2023 21.95p 22.00p 20.90p 21.00p 377531
02/11/2023 21.25p 21.95p 20.90p 21.10p 463350
01/11/2023 22.00p 22.00p 20.90p 21.15p 1014243
31/10/2023 20.05p 21.75p 19.12p 20.85p 1465556
30/10/2023 20.00p 21.70p 20.00p 20.80p 542112
27/10/2023 20.50p 22.95p 19.60p 19.80p 2372287
26/10/2023 22.95p 22.95p 20.15p 21.00p 1247544
25/10/2023 22.00p 22.95p 20.00p 21.65p 1746554
24/10/2023 24.00p 24.45p 22.05p 22.55p 2115558
23/10/2023 25.45p 25.90p 23.50p 23.65p 2107088
20/10/2023 30.00p 30.36p 25.14p 25.50p 9266625
19/10/2023 24.80p 28.50p 24.75p 26.40p 3978758
18/10/2023 25.80p 26.95p 25.15p 25.15p 724457
17/10/2023 26.90p 26.95p 25.50p 26.50p 638374
16/10/2023 24.85p 27.00p 24.05p 26.00p 2191740
13/10/2023 25.50p 25.50p 24.05p 24.50p 695047
12/10/2023 25.00p 25.62p 24.05p 25.00p 452571
11/10/2023 25.90p 25.90p 24.05p 25.00p 1058343
10/10/2023 26.00p 26.00p 24.25p 25.00p 1642147
09/10/2023 22.05p 26.65p 22.00p 25.55p 3728422
06/10/2023 22.35p 23.30p 22.05p 22.78p 334629
05/10/2023 22.80p 23.75p 22.55p 22.55p 679140
04/10/2023 23.85p 25.45p 22.05p 23.03p 1275270
03/10/2023 24.10p 24.91p 23.78p 24.55p 1005120
02/10/2023 24.85p 25.45p 24.05p 24.78p 783230
29/09/2023 25.50p 25.50p 24.10p 25.20p 729081
28/09/2023 25.60p 26.30p 24.46p 25.20p 1763533
27/09/2023 24.50p 26.25p 24.05p 26.25p 1410151
26/09/2023 24.75p 24.90p 24.00p 24.65p 813063
25/09/2023 24.90p 25.00p 24.00p 24.90p 661521
22/09/2023 24.95p 25.80p 24.05p 24.95p 1480580
21/09/2023 25.40p 25.75p 24.30p 24.65p 1463263
20/09/2023 25.00p 25.75p 24.55p 25.22p 1573733
19/09/2023 25.40p 25.50p 24.35p 24.70p 786882
18/09/2023 25.50p 25.68p 24.35p 25.45p 558126
15/09/2023 25.40p 26.00p 25.00p 25.30p 936874
14/09/2023 25.05p 25.60p 24.45p 25.50p 495848
13/09/2023 25.40p 26.25p 25.05p 25.60p 609093
12/09/2023 26.25p 26.30p 25.00p 25.90p 910726
11/09/2023 26.00p 26.95p 24.75p 25.70p 3784650
08/09/2023 23.00p 27.00p 23.00p 26.00p 11975688
07/09/2023 20.40p 21.30p 19.62p 20.80p 572929
06/09/2023 20.20p 21.15p 19.80p 20.35p 765416
05/09/2023 20.50p 20.90p 19.92p 20.20p 468573
04/09/2023 20.25p 21.00p 19.02p 20.63p 598433
01/09/2023 19.50p 21.05p 19.16p 20.33p 722081
31/08/2023 21.25p 21.30p 19.72p 20.50p 1224842
30/08/2023 21.10p 21.15p 20.20p 20.93p 331344
29/08/2023 21.05p 22.00p 20.00p 20.63p 280750
25/08/2023 20.70p 21.95p 20.32p 20.75p 342487
24/08/2023 21.00p 21.85p 20.05p 21.08p 330789
23/08/2023 21.50p 21.95p 20.60p 21.80p 685208
22/08/2023 20.00p 21.95p 20.00p 20.85p 858385
21/08/2023 20.45p 22.40p 20.00p 20.90p 456423
18/08/2023 20.55p 22.00p 20.05p 20.75p 545355
17/08/2023 21.25p 22.80p 20.69p 21.70p 2837574
16/08/2023 20.40p 21.00p 20.00p 20.77p 971333
15/08/2023 20.00p 20.85p 19.56p 19.97p 764935
14/08/2023 21.05p 22.40p 19.50p 20.13p 965166
11/08/2023 21.45p 22.45p 20.30p 21.90p 1527374
10/08/2023 19.24p 21.45p 18.02p 21.15p 2784024
09/08/2023 17.52p 19.24p 17.50p 18.80p 2741687
08/08/2023 19.00p 19.78p 16.15p 17.94p 9588451
07/08/2023 22.45p 23.45p 18.56p 19.42p 4824084
04/08/2023 21.70p 23.45p 21.50p 22.55p 485639
03/08/2023 22.05p 23.45p 21.90p 21.90p 387175
02/08/2023 22.65p 23.45p 22.10p 22.20p 605347
01/08/2023 22.50p 23.50p 22.05p 23.18p 294867
31/07/2023 23.50p 23.50p 22.05p 22.65p 460819
28/07/2023 22.50p 23.50p 21.55p 23.25p 850388
27/07/2023 22.75p 23.50p 21.90p 22.05p 1056468
26/07/2023 23.40p 23.45p 22.12p 22.60p 703980
25/07/2023 23.40p 24.95p 22.75p 22.90p 1397746
24/07/2023 24.50p 24.95p 23.05p 23.45p 881271
21/07/2023 24.40p 24.95p 23.55p 24.50p 1416155
20/07/2023 24.05p 24.90p 23.10p 23.75p 568056
19/07/2023 23.95p 25.00p 22.65p 24.00p 1164006
18/07/2023 22.55p 23.95p 22.55p 23.35p 292194
17/07/2023 23.90p 23.90p 22.55p 23.25p 752318
14/07/2023 23.25p 23.95p 22.60p 23.40p 926552
13/07/2023 23.80p 23.95p 23.00p 23.25p 688273
12/07/2023 23.80p 23.98p 22.75p 23.83p 1044185
11/07/2023 24.50p 24.95p 22.50p 22.75p 2584419
10/07/2023 24.05p 24.95p 23.55p 24.00p 1859221
07/07/2023 25.05p 25.95p 23.27p 25.00p 2780766
06/07/2023 26.55p 28.25p 25.00p 25.15p 1790482
05/07/2023 27.95p 28.50p 26.38p 27.40p 1160822
04/07/2023 27.00p 28.00p 26.83p 28.00p 1864118
03/07/2023 25.55p 26.60p 24.05p 26.40p 2568127
30/06/2023 25.00p 26.00p 24.60p 25.00p 4576971
29/06/2023 30.25p 31.56p 23.75p 25.00p 13141051
28/06/2023 30.00p 31.45p 28.90p 30.00p 1380971
27/06/2023 29.70p 31.45p 29.60p 30.00p 823518
26/06/2023 30.50p 31.45p 30.40p 30.50p 551559
23/06/2023 31.00p 31.45p 29.96p 30.40p 527956
22/06/2023 29.90p 31.30p 29.60p 30.00p 1357864
21/06/2023 31.55p 32.95p 29.15p 30.00p 1876960
20/06/2023 32.05p 33.93p 31.10p 31.50p 941152
19/06/2023 33.15p 33.65p 31.75p 32.40p 842545
16/06/2023 32.50p 34.00p 31.85p 34.00p 352301
15/06/2023 33.65p 33.70p 31.75p 32.20p 537284
14/06/2023 32.55p 34.45p 31.75p 31.80p 828748
13/06/2023 33.50p 34.80p 32.15p 32.45p 981762
12/06/2023 32.50p 35.41p 32.50p 33.95p 2272356
09/06/2023 32.20p 33.85p 31.95p 33.13p 1137455
08/06/2023 32.85p 34.00p 32.10p 33.07p 882445
07/06/2023 33.30p 33.80p 32.15p 33.75p 1006685
06/06/2023 31.50p 33.45p 31.10p 32.50p 841161
05/06/2023 31.65p 33.05p 31.10p 31.90p 719076
02/06/2023 31.00p 33.45p 31.00p 32.30p 803029
01/06/2023 32.00p 33.45p 31.55p 31.55p 733964
31/05/2023 31.50p 33.95p 31.40p 31.90p 980507
30/05/2023 31.50p 33.95p 31.50p 31.60p 714952
26/05/2023 32.75p 33.95p 31.50p 31.95p 669043
25/05/2023 32.65p 33.95p 31.55p 33.02p 884345
24/05/2023 31.85p 33.95p 31.85p 32.60p 773834
23/05/2023 33.05p 34.00p 31.85p 34.00p 649088
22/05/2023 33.85p 33.95p 31.90p 33.00p 873391
19/05/2023 32.40p 33.95p 31.90p 33.07p 827664
18/05/2023 33.80p 33.95p 31.90p 32.32p 514282
17/05/2023 33.70p 33.70p 31.90p 33.00p 812435
16/05/2023 34.10p 34.20p 32.05p 32.25p 1134909
15/05/2023 33.70p 34.45p 32.25p 32.50p 610860
12/05/2023 34.85p 34.85p 32.65p 33.00p 934816
11/05/2023 33.30p 34.75p 33.30p 33.30p 1202578
10/05/2023 33.95p 34.45p 33.05p 33.20p 785938
09/05/2023 31.50p 34.35p 30.05p 34.15p 2207166
05/05/2023 30.60p 31.45p 30.03p 30.60p 1150651
04/05/2023 30.80p 31.85p 29.67p 30.25p 1131618
03/05/2023 30.70p 31.85p 30.25p 30.70p 1202388
02/05/2023 32.95p 32.95p 31.60p 31.60p 1066958
28/04/2023 33.00p 33.50p 31.55p 33.20p 923915
27/04/2023 34.00p 34.00p 32.05p 32.60p 2086166

*Close Price adjusted for both dividends and splits