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
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
03/01/2022 25.30p 27.50p 24.50p 27.25p 1169435
31/12/2021 25.30p 27.50p 24.50p 27.25p 1169435
30/12/2021 24.10p 25.50p 23.86p 25.50p 750021
29/12/2021 23.00p 25.00p 22.00p 24.15p 1382642
28/12/2021 22.00p 23.00p 21.50p 22.10p 1455620
27/12/2021 22.00p 23.00p 21.50p 22.10p 1455620
24/12/2021 22.00p 23.00p 21.50p 22.10p 1455620
23/12/2021 22.00p 23.40p 21.55p 22.50p 1747101
22/12/2021 22.00p 23.00p 22.00p 22.75p 344780
21/12/2021 23.00p 23.70p 22.62p 22.75p 1509231
20/12/2021 23.50p 25.00p 22.64p 23.15p 2519274
17/12/2021 25.00p 25.00p 23.50p 24.90p 864522
16/12/2021 23.00p 27.00p 22.50p 25.90p 2137350
15/12/2021 25.50p 27.20p 25.40p 26.00p 1622912
14/12/2021 27.50p 28.00p 25.00p 25.50p 1819708
13/12/2021 28.00p 29.50p 26.60p 27.95p 2538691
10/12/2021 28.00p 28.70p 25.00p 27.50p 3078375
09/12/2021 28.00p 28.77p 26.50p 27.80p 3586354
08/12/2021 24.00p 28.07p 24.00p 27.25p 3925729
07/12/2021 24.30p 26.17p 23.35p 23.75p 2830269
06/12/2021 21.40p 22.87p 21.40p 22.40p 545107
03/12/2021 21.40p 22.40p 21.00p 22.05p 1579008
02/12/2021 21.80p 22.50p 20.60p 22.00p 2420238
01/12/2021 20.50p 23.00p 20.00p 21.35p 2637578
30/11/2021 20.00p 20.60p 19.00p 20.30p 413959
29/11/2021 20.00p 20.65p 19.16p 19.35p 1324780
26/11/2021 21.80p 21.80p 19.22p 19.65p 2400735
25/11/2021 23.50p 23.80p 22.06p 22.25p 436467
24/11/2021 22.00p 23.60p 21.96p 22.55p 1500982
23/11/2021 22.50p 23.71p 21.00p 21.55p 1035708
22/11/2021 24.00p 26.00p 22.60p 23.00p 2757875

*Close Price adjusted for both dividends and splits