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
12/10/2022 30.60p 33.36p 30.60p 33.00p 2453642
11/10/2022 33.60p 34.80p 29.80p 30.60p 3695679
10/10/2022 36.20p 36.20p 33.00p 33.60p 1580234
07/10/2022 36.00p 38.00p 35.40p 36.00p 955536
06/10/2022 36.00p 38.20p 35.40p 37.80p 1284459
05/10/2022 36.40p 37.40p 34.75p 35.40p 1241065
04/10/2022 36.00p 39.00p 36.00p 36.80p 1104176
03/10/2022 37.00p 38.60p 36.00p 36.60p 454539
30/09/2022 39.00p 39.40p 37.20p 38.80p 786557
29/09/2022 39.00p 40.00p 37.52p 38.60p 1107320
28/09/2022 37.00p 39.48p 36.60p 39.48p 997493
27/09/2022 35.80p 38.42p 35.00p 37.95p 2086154
26/09/2022 37.00p 37.99p 33.59p 36.57p 3640887
23/09/2022 47.70p 47.90p 38.20p 39.80p 4611456
22/09/2022 41.70p 49.09p 41.59p 46.80p 5436168
21/09/2022 45.00p 45.80p 41.70p 42.40p 2381295
20/09/2022 44.20p 45.91p 43.50p 45.00p 1611504
16/09/2022 42.80p 43.90p 40.86p 43.90p 1309977
15/09/2022 42.00p 43.00p 40.30p 42.20p 830777
14/09/2022 40.00p 41.76p 37.00p 41.40p 1253168
13/09/2022 43.20p 43.30p 39.10p 40.30p 2779427
12/09/2022 45.20p 46.50p 42.10p 42.90p 3284355
09/09/2022 40.00p 45.50p 40.00p 45.00p 2937568
08/09/2022 40.90p 42.91p 39.10p 41.20p 3707269
07/09/2022 37.50p 40.50p 37.00p 39.70p 2197992
06/09/2022 34.00p 38.30p 34.00p 37.70p 1049567
05/09/2022 34.20p 36.06p 34.00p 34.50p 1829726
02/09/2022 35.60p 36.20p 34.50p 35.70p 2981011
01/09/2022 35.40p 36.05p 34.60p 36.00p 1075658
31/08/2022 35.60p 36.20p 34.60p 35.40p 526280
30/08/2022 35.50p 36.90p 34.83p 35.30p 1351757
29/08/2022 35.70p 36.90p 35.25p 35.75p 1238202
26/08/2022 35.70p 36.90p 35.25p 35.75p 1238202
25/08/2022 36.00p 36.80p 35.30p 36.00p 1407912
24/08/2022 36.00p 36.40p 35.00p 35.80p 1308518
23/08/2022 36.10p 36.90p 35.00p 36.10p 875167
22/08/2022 36.90p 37.00p 35.10p 36.00p 602410
19/08/2022 37.00p 37.00p 34.00p 36.20p 2461525
18/08/2022 38.00p 38.00p 36.80p 37.70p 866764
17/08/2022 36.50p 38.40p 36.50p 37.10p 1317038
16/08/2022 37.00p 38.60p 36.10p 37.00p 2149472
15/08/2022 37.50p 39.90p 37.16p 37.50p 3992625
12/08/2022 37.10p 39.00p 37.10p 37.40p 1623319
11/08/2022 37.30p 39.90p 36.60p 37.50p 1310595
10/08/2022 39.60p 39.60p 36.30p 37.30p 1477249
09/08/2022 41.50p 42.80p 38.00p 39.00p 3082466
08/08/2022 37.50p 40.90p 37.20p 40.60p 2500540
05/08/2022 37.40p 37.90p 36.00p 37.10p 724720
04/08/2022 38.40p 38.40p 36.00p 36.65p 1791793
03/08/2022 33.00p 38.01p 33.00p 37.10p 1868643
02/08/2022 33.00p 34.70p 32.30p 33.90p 3459376
01/08/2022 32.00p 34.00p 31.10p 32.90p 2180139
29/07/2022 30.80p 32.00p 30.60p 31.00p 1458951
28/07/2022 30.20p 31.80p 30.20p 30.20p 1600654
27/07/2022 31.80p 31.80p 30.30p 30.70p 1194744
26/07/2022 30.20p 31.80p 30.00p 30.50p 4385433
25/07/2022 31.00p 31.90p 29.30p 30.35p 754658
22/07/2022 32.60p 32.80p 31.25p 31.50p 750362
21/07/2022 32.00p 32.53p 32.00p 32.10p 782067
20/07/2022 33.50p 33.50p 31.40p 32.00p 1533309
19/07/2022 32.30p 32.51p 31.00p 32.00p 3379812
18/07/2022 31.20p 32.00p 30.70p 31.00p 2196473
15/07/2022 30.20p 31.80p 30.20p 31.20p 360303
14/07/2022 31.10p 32.90p 30.00p 30.00p 629024
13/07/2022 33.00p 33.70p 31.10p 31.10p 727802
12/07/2022 32.50p 33.50p 32.10p 32.10p 432792
11/07/2022 34.10p 34.30p 33.20p 33.20p 340534
08/07/2022 33.50p 36.00p 32.70p 33.00p 1205896
07/07/2022 31.70p 33.70p 29.31p 32.50p 2046187
06/07/2022 35.00p 35.35p 31.60p 32.80p 1682097
05/07/2022 38.40p 38.40p 34.60p 34.90p 1551351
04/07/2022 40.00p 40.00p 37.50p 37.50p 412836
01/07/2022 36.20p 39.66p 36.10p 38.20p 1041197
30/06/2022 38.50p 39.00p 35.80p 36.50p 923906
29/06/2022 40.80p 41.40p 39.00p 39.00p 1184567
28/06/2022 40.50p 41.50p 39.30p 41.10p 502745
27/06/2022 38.80p 40.60p 38.80p 40.00p 419465
24/06/2022 37.60p 39.83p 37.10p 39.40p 1172138
23/06/2022 37.20p 39.33p 37.00p 37.50p 1272288
22/06/2022 38.00p 38.00p 36.00p 37.10p 1065327
21/06/2022 36.80p 39.00p 36.40p 39.00p 1331156
20/06/2022 41.00p 41.00p 36.31p 37.60p 1486324
17/06/2022 41.00p 42.30p 38.10p 40.40p 773242
16/06/2022 43.00p 43.00p 40.80p 41.30p 2173216
15/06/2022 41.60p 43.10p 40.40p 41.80p 832882
14/06/2022 43.20p 45.05p 41.10p 41.40p 934146
13/06/2022 45.00p 46.50p 41.70p 43.50p 2423773
10/06/2022 48.00p 49.90p 45.33p 46.20p 1416479
09/06/2022 48.20p 49.90p 47.30p 47.60p 734464
08/06/2022 50.00p 50.20p 47.30p 49.10p 925047
07/06/2022 51.20p 51.20p 50.00p 50.20p 811792
06/06/2022 48.60p 52.00p 48.60p 50.00p 595955
03/06/2022 49.00p 52.00p 46.60p 50.00p 1090546
02/06/2022 49.00p 52.00p 46.60p 50.00p 1090546
01/06/2022 49.00p 52.00p 46.60p 50.00p 1090546
31/05/2022 50.00p 51.60p 49.20p 50.00p 763115
30/05/2022 48.80p 51.80p 48.00p 50.00p 4513301
27/05/2022 52.40p 53.60p 47.70p 48.80p 4142362
26/05/2022 51.00p 55.47p 50.40p 53.00p 3207680
25/05/2022 46.00p 55.80p 44.70p 52.00p 4646959
24/05/2022 45.90p 46.00p 43.60p 45.50p 1200002
23/05/2022 46.00p 47.47p 44.30p 46.00p 557668
20/05/2022 44.00p 45.67p 42.20p 44.70p 605130
19/05/2022 45.00p 45.00p 40.10p 42.90p 1649308
18/05/2022 47.00p 48.90p 44.50p 45.30p 741366
17/05/2022 48.00p 49.00p 47.00p 47.50p 614734
16/05/2022 46.80p 48.07p 46.16p 47.00p 735161
13/05/2022 45.40p 48.00p 43.40p 46.20p 1859407
12/05/2022 46.80p 46.80p 43.40p 43.80p 1173981
11/05/2022 46.90p 48.80p 45.30p 47.50p 639131
10/05/2022 43.00p 47.60p 43.00p 45.70p 1511132
09/05/2022 48.10p 50.80p 43.70p 44.20p 2368956
06/05/2022 53.20p 54.00p 48.20p 50.40p 1519432
05/05/2022 58.00p 58.00p 53.20p 54.00p 915006
04/05/2022 55.00p 56.60p 54.80p 55.40p 481184
03/05/2022 57.00p 58.00p 55.00p 55.00p 978947
02/05/2022 55.20p 58.00p 55.00p 56.00p 1513501
29/04/2022 55.20p 58.00p 55.00p 56.00p 1513501
28/04/2022 55.20p 57.71p 55.00p 55.00p 1151244
27/04/2022 50.40p 56.00p 50.40p 55.60p 1251822
26/04/2022 53.00p 55.80p 51.25p 51.60p 1318555
25/04/2022 56.00p 58.00p 52.80p 53.20p 2212842
22/04/2022 58.80p 59.45p 57.20p 57.20p 1463175
21/04/2022 59.80p 62.00p 58.40p 59.40p 1247198
20/04/2022 62.00p 62.00p 59.20p 60.00p 1099040
19/04/2022 62.00p 64.60p 60.20p 60.80p 1719710
18/04/2022 58.00p 62.00p 58.00p 61.20p 2222566
15/04/2022 58.00p 62.00p 58.00p 61.20p 2222566
14/04/2022 58.00p 62.00p 58.00p 61.20p 2222566
13/04/2022 62.00p 62.60p 58.00p 59.00p 2140697
12/04/2022 66.20p 68.00p 58.80p 61.40p 4704659
11/04/2022 59.00p 66.88p 59.00p 66.60p 2856355
08/04/2022 57.00p 59.80p 55.20p 59.80p 2639104
07/04/2022 56.80p 59.52p 54.00p 57.80p 3773650
06/04/2022 55.00p 57.60p 53.40p 55.60p 3065450
05/04/2022 64.00p 66.00p 54.20p 54.20p 11915031
04/04/2022 49.00p 64.00p 49.00p 62.00p 12611877
01/04/2022 50.00p 53.50p 49.00p 50.40p 2005748
31/03/2022 50.80p 51.33p 48.90p 50.00p 1765045
30/03/2022 53.00p 53.60p 48.30p 50.00p 2427547
29/03/2022 53.00p 54.00p 47.70p 51.60p 4296534
28/03/2022 52.00p 54.40p 51.40p 52.20p 3922724
25/03/2022 47.20p 52.00p 47.10p 51.00p 4782519
24/03/2022 43.60p 49.60p 43.50p 47.30p 5399377
23/03/2022 41.90p 42.70p 41.00p 42.40p 2972121
22/03/2022 40.00p 41.80p 39.22p 40.80p 2109598
21/03/2022 38.00p 39.40p 37.58p 39.40p 2861886
18/03/2022 36.10p 37.80p 35.80p 37.40p 2171504
17/03/2022 35.50p 36.42p 34.50p 36.00p 2467849
16/03/2022 35.90p 36.40p 34.50p 35.30p 2083601
15/03/2022 37.10p 38.40p 34.50p 35.30p 2340035
14/03/2022 37.00p 38.73p 36.76p 38.40p 1852852
11/03/2022 40.00p 40.40p 37.10p 38.00p 2540386
10/03/2022 37.90p 38.00p 30.70p 38.00p 6827191
09/03/2022 39.00p 39.48p 37.00p 37.00p 1409909
08/03/2022 38.00p 39.40p 37.20p 39.30p 944242
07/03/2022 39.40p 39.40p 36.50p 38.00p 2238113
04/03/2022 40.00p 42.00p 38.00p 40.20p 1882150
03/03/2022 39.00p 41.70p 39.00p 41.00p 5904308
02/03/2022 39.20p 40.80p 38.30p 39.30p 1397925
01/03/2022 40.70p 42.30p 38.80p 40.40p 3129164
28/02/2022 41.00p 41.50p 39.00p 40.00p 2456234
25/02/2022 38.00p 41.70p 38.00p 41.50p 794807
24/02/2022 38.20p 39.90p 37.00p 38.70p 2222553
23/02/2022 40.00p 41.60p 39.37p 41.60p 1475913
22/02/2022 41.10p 42.50p 38.20p 40.00p 2848165
21/02/2022 41.50p 43.25p 39.80p 42.40p 1486746
18/02/2022 40.80p 41.50p 39.50p 39.50p 668607
17/02/2022 42.20p 42.40p 39.60p 40.60p 3647890
16/02/2022 40.60p 42.30p 40.20p 42.30p 2134517
15/02/2022 40.80p 42.00p 38.00p 41.00p 2585013
14/02/2022 43.70p 45.20p 36.42p 41.00p 10340511
11/02/2022 44.40p 45.50p 43.64p 44.60p 4830761
10/02/2022 44.40p 45.90p 42.50p 44.50p 3632608
09/02/2022 39.00p 43.50p 39.00p 43.10p 3120082
08/02/2022 40.90p 42.40p 39.00p 40.10p 4931870
07/02/2022 38.00p 40.20p 37.09p 40.20p 3902665
04/02/2022 35.00p 37.60p 35.00p 37.20p 2650184
03/02/2022 35.40p 37.20p 35.00p 36.00p 3176973
02/02/2022 35.50p 35.50p 34.60p 35.50p 2517087
01/02/2022 35.00p 35.50p 33.80p 35.40p 2190230
31/01/2022 34.50p 35.40p 32.94p 34.20p 2824596
28/01/2022 32.20p 35.50p 32.00p 34.90p 2823560
27/01/2022 33.50p 34.55p 32.90p 33.50p 3380342
26/01/2022 31.70p 35.30p 31.00p 34.00p 2550726
25/01/2022 30.60p 32.90p 30.00p 31.75p 1853528
24/01/2022 33.70p 35.30p 30.00p 30.50p 3448331
21/01/2022 35.00p 36.62p 33.00p 35.00p 4923393
20/01/2022 31.50p 37.00p 31.44p 36.00p 8544589
19/01/2022 30.00p 32.00p 28.50p 31.30p 6397400
18/01/2022 29.50p 30.50p 29.00p 30.00p 2093626
17/01/2022 29.80p 29.80p 28.00p 28.55p 1571560
14/01/2022 29.00p 30.40p 28.00p 29.00p 2282734
13/01/2022 28.00p 30.80p 28.00p 29.00p 3576618
12/01/2022 29.90p 29.90p 28.12p 29.10p 1621754
10/01/2022 27.50p 29.00p 26.40p 28.20p 2857124
07/01/2022 26.00p 27.90p 25.70p 26.60p 3974329
06/01/2022 28.40p 29.10p 25.20p 25.80p 2310546
05/01/2022 28.00p 30.00p 26.92p 29.90p 3323102
04/01/2022 26.80p 28.20p 26.50p 28.00p 3035560

*Close Price adjusted for both dividends and splits