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
06/05/2025 7.26p 7.63p 6.66p 7.20p 1050528
02/05/2025 7.26p 7.68p 6.42p 7.25p 1114055
01/05/2025 6.46p 7.00p 6.22p 6.76p 2159974
30/04/2025 6.50p 6.82p 6.00p 6.82p 587583
29/04/2025 6.36p 7.08p 6.36p 6.68p 554381
28/04/2025 7.48p 7.48p 6.46p 6.46p 413278
25/04/2025 7.36p 7.48p 6.52p 7.00p 890157
24/04/2025 7.24p 7.68p 5.86p 7.00p 4596983
23/04/2025 7.46p 7.70p 7.02p 7.45p 559148
22/04/2025 7.22p 7.68p 7.02p 7.44p 777770
17/04/2025 7.02p 7.68p 6.96p 7.22p 439715
16/04/2025 7.70p 7.70p 7.00p 7.23p 532467
15/04/2025 7.50p 7.98p 6.70p 7.50p 452753
14/04/2025 6.98p 7.48p 6.70p 6.70p 812109
11/04/2025 7.38p 8.00p 6.93p 7.48p 848790
10/04/2025 7.48p 7.98p 7.00p 7.20p 2024365
09/04/2025 7.50p 7.96p 6.52p 7.40p 524284
08/04/2025 6.94p 7.48p 6.52p 7.20p 2138289
07/04/2025 7.00p 7.68p 6.10p 6.54p 2030997
04/04/2025 7.48p 7.48p 6.60p 7.00p 3542507
03/04/2025 7.28p 7.68p 7.02p 7.46p 2239209
02/04/2025 7.52p 8.16p 6.70p 7.40p 3505731
01/04/2025 8.12p 8.48p 7.52p 7.80p 628786
31/03/2025 8.70p 8.70p 8.09p 8.23p 671478
28/03/2025 8.00p 8.69p 8.00p 8.55p 572892
27/03/2025 8.65p 8.65p 8.00p 8.10p 1519551
26/03/2025 8.40p 8.97p 8.10p 8.68p 1015821
25/03/2025 9.00p 9.00p 8.20p 8.34p 1180514
24/03/2025 8.50p 9.29p 8.10p 8.55p 980361
21/03/2025 8.30p 9.00p 8.30p 8.57p 248134
20/03/2025 8.45p 8.99p 8.31p 8.72p 321518
19/03/2025 9.00p 9.29p 8.50p 8.90p 672340
18/03/2025 8.90p 8.99p 8.41p 8.70p 258206
17/03/2025 8.99p 8.99p 8.41p 8.90p 246400
14/03/2025 9.10p 9.10p 8.01p 8.79p 1614956
13/03/2025 8.51p 9.09p 8.31p 8.50p 508347
12/03/2025 9.09p 9.09p 8.40p 8.80p 193546
11/03/2025 8.40p 9.09p 8.03p 8.70p 482630
10/03/2025 8.60p 9.09p 8.24p 8.76p 924825
07/03/2025 8.60p 8.90p 8.36p 8.90p 214889
06/03/2025 8.80p 9.07p 8.21p 8.84p 1543403
05/03/2025 8.80p 9.10p 8.58p 9.10p 539482
04/03/2025 9.00p 9.10p 8.50p 8.71p 641870
03/03/2025 8.90p 9.45p 8.50p 9.10p 752510
28/02/2025 8.52p 8.91p 8.50p 8.70p 1131746
27/02/2025 9.44p 9.49p 8.50p 9.00p 976187
26/02/2025 9.70p 10.18p 9.20p 9.50p 523991
25/02/2025 10.00p 10.00p 9.23p 9.23p 728295
24/02/2025 9.50p 10.20p 9.00p 9.41p 1367349
21/02/2025 9.95p 9.99p 9.30p 9.81p 366426
20/02/2025 9.01p 9.97p 8.84p 9.85p 1656711
19/02/2025 10.20p 10.20p 9.11p 9.36p 1922655
18/02/2025 10.32p 10.60p 9.75p 9.75p 1606985
17/02/2025 10.48p 10.61p 10.02p 10.61p 224864
14/02/2025 10.30p 10.48p 9.81p 10.40p 312918
13/02/2025 10.24p 10.48p 10.14p 10.17p 271398
12/02/2025 9.50p 10.24p 9.50p 10.12p 435908
11/02/2025 10.18p 10.90p 9.83p 9.87p 1323499
10/02/2025 10.30p 10.98p 9.61p 9.87p 2069170
07/02/2025 10.40p 11.25p 10.22p 10.34p 576264
06/02/2025 10.80p 11.30p 10.50p 10.59p 1346996
05/02/2025 9.99p 11.48p 9.51p 11.02p 2402672
04/02/2025 10.80p 11.00p 8.47p 9.83p 9505687
03/02/2025 11.02p 11.98p 9.86p 10.80p 2525467
31/01/2025 11.20p 12.20p 11.20p 11.98p 384981
30/01/2025 11.50p 12.28p 11.20p 11.44p 434700
29/01/2025 11.50p 12.20p 11.34p 11.58p 542557
28/01/2025 11.80p 12.18p 11.50p 11.60p 442848
27/01/2025 11.70p 12.18p 11.32p 11.85p 487703
24/01/2025 12.02p 12.98p 11.35p 12.00p 3224007
23/01/2025 12.32p 12.98p 12.00p 12.38p 1012638
22/01/2025 12.30p 13.48p 12.28p 12.74p 761799
21/01/2025 13.10p 13.10p 12.26p 12.67p 305970
20/01/2025 12.58p 13.48p 12.44p 12.50p 383577
17/01/2025 12.80p 13.26p 12.28p 12.73p 267468
16/01/2025 13.22p 13.58p 12.92p 12.92p 371152
15/01/2025 12.90p 13.94p 12.80p 13.54p 277832
14/01/2025 13.02p 13.38p 12.56p 13.00p 798641
13/01/2025 13.08p 13.94p 12.28p 13.20p 253625
10/01/2025 13.22p 13.58p 12.32p 13.58p 1180698
09/01/2025 13.40p 13.98p 13.02p 13.64p 123822
08/01/2025 13.50p 14.00p 13.40p 13.40p 117058
07/01/2025 13.80p 13.94p 13.00p 13.71p 398074
06/01/2025 14.52p 14.98p 12.99p 13.59p 1927230
03/01/2025 14.78p 15.20p 14.54p 14.62p 630609
02/01/2025 17.00p 17.00p 14.63p 14.86p 2774001
31/12/2024 16.62p 17.50p 16.52p 16.95p 198892
30/12/2024 18.00p 18.00p 16.58p 17.30p 3332857
27/12/2024 15.42p 18.10p 14.58p 17.77p 3392265
24/12/2024 15.20p 15.80p 14.22p 15.71p 732394
23/12/2024 14.52p 15.45p 13.72p 14.52p 2774776
20/12/2024 13.90p 14.72p 13.90p 14.50p 1806344
19/12/2024 13.06p 14.34p 13.06p 13.98p 840758
18/12/2024 13.22p 14.20p 13.22p 13.77p 1691189
17/12/2024 13.42p 14.26p 13.30p 14.11p 1880964
16/12/2024 12.80p 14.30p 12.80p 13.64p 2235343
13/12/2024 13.66p 14.00p 12.51p 13.24p 1861742
12/12/2024 13.96p 14.00p 12.70p 12.76p 1084337
11/12/2024 12.70p 14.00p 12.70p 13.10p 1051025
10/12/2024 14.00p 14.80p 12.60p 12.60p 1559209
09/12/2024 13.28p 14.70p 12.40p 14.00p 3548702
06/12/2024 12.20p 13.28p 11.72p 12.46p 337436
05/12/2024 11.28p 12.98p 11.28p 11.80p 624538
04/12/2024 12.00p 12.86p 11.28p 11.63p 172276
03/12/2024 11.64p 12.00p 11.28p 11.64p 206768
02/12/2024 11.28p 12.48p 11.28p 11.53p 218743
29/11/2024 11.40p 12.30p 11.30p 11.70p 1253650
28/11/2024 12.50p 13.08p 11.52p 12.21p 681989
27/11/2024 13.50p 13.50p 11.64p 13.12p 1271467
26/11/2024 11.50p 14.00p 11.50p 13.21p 2507575
25/11/2024 11.78p 12.68p 11.33p 12.16p 525957
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

*Close Price adjusted for both dividends and splits