Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Lithium Ltd (OP: ALLIF )

0.2900 +0.0120 (+4.32%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.4999 0.4999 0.4441 0.4499 91,600 -0.03(-6.17%)
Jan 28, 2022 0.4500 0.5099 0.4500 0.4795 67,030 +0.01(+1.20%)
Jan 27, 2022 0.5200 0.5200 0.4666 0.4738 20,670 -0.04(-8.27%)
Jan 26, 2022 0.5300 0.5300 0.3900 0.5165 88,457 +0.07(+14.83%)
Jan 25, 2022 0.4498 0.4498 0.4393 0.4498 30,170 -0.01(-1.90%)
Jan 24, 2022 0.4230 0.4585 0.4100 0.4585 194,950 -0.05(-9.53%)
Jan 21, 2022 0.5000 0.5148 0.4562 0.5068 117,321 -0.00(-0.12%)
Jan 20, 2022 0.5000 0.5148 0.4500 0.5074 229,436 +0.07(+15.16%)
Jan 19, 2022 0.4500 0.4500 0.3940 0.4406 26,990 +0.02(+5.53%)
Jan 18, 2022 0.4500 0.4500 0.3940 0.4175 29,255 +0.01(+1.80%)
Jan 14, 2022 0.4101 0 +0.00(+0.07%)
Jan 13, 2022 0.4075 0.4300 0.3934 0.4098 23,770 -0.01(-2.03%)
Jan 12, 2022 0.4400 0.4400 0.3846 0.4183 30,961 +0.02(+4.18%)
Jan 11, 2022 0.4400 0.4400 0.3800 0.4015 35,642 +0.02(+5.66%)
Jan 10, 2022 0.4300 0.4300 0.3709 0.3800 78,681 +0.00(+0.16%)
Jan 07, 2022 0.3715 0.3937 0.3650 0.3794 52,103 -0.05(-11.62%)
Jan 06, 2022 0.4400 0.4400 0.3540 0.4293 126,637 +0.04(+10.39%)
Jan 05, 2022 0.4000 0.4470 0.3889 0.3889 124,141 -0.01(-1.39%)
Jan 04, 2022 0.3686 0.4000 0.3686 0.3944 123,699 +0.02(+5.68%)
Jan 03, 2022 0.4000 0.4000 0.3508 0.3732 10,620 -0.01(-2.12%)
Dec 31, 2021 0.3539 0.3995 0.3539 0.3813 33,205 +0.03(+8.94%)
Dec 30, 2021 0.3550 0.3600 0.3206 0.3500 101,371 -0.01(-2.78%)
Dec 29, 2021 0.3890 0.3890 0.3450 0.3600 153,311 +0.01(+2.86%)
Dec 28, 2021 0.3700 0.3700 0.3400 0.3500 24,177 -0.00(-0.03%)
Dec 27, 2021 0.3000 0.3501 0.3000 0.3501 29,105 +0.04(+11.50%)
Dec 23, 2021 0.3140 0.3140 0.3007 0.3140 13,211 +0.00(+0.00%)
Dec 22, 2021 0.3140 0.3140 0.3032 0.3140 199,202 +0.01(+4.67%)
Dec 21, 2021 0.3140 0.3140 0.3000 0.3000 51,947 -0.02(-6.83%)
Dec 20, 2021 0.3600 0.3600 0.3030 0.3220 308,375 -0.04(-10.56%)
Dec 17, 2021 0.3400 0.3600 0.3320 0.3600 78,150 +0.00(+0.00%)
Dec 16, 2021 0.3440 0.3600 0.3439 0.3600 334,547 -0.01(-2.70%)
Dec 15, 2021 0.3620 0.3700 0.3440 0.3700 507,830 +0.02(+4.52%)
Dec 14, 2021 0.3500 0.3545 0.3302 0.3540 33,100 -0.03(-6.79%)
Dec 13, 2021 0.3750 0.3798 0.3500 0.3798 248,489 +0.00(+1.28%)
Dec 10, 2021 0.3500 0.3750 0.3500 0.3750 51,255 +0.01(+1.35%)
Dec 09, 2021 0.3740 0.3740 0.3665 0.3700 261,292 -0.01(-1.33%)
Dec 08, 2021 0.3673 0.3900 0.3502 0.3750 198,512 +0.05(+14.68%)
Dec 07, 2021 0.3070 0.3270 0.3070 0.3270 92,000 +0.03(+11.11%)
Dec 06, 2021 0.3140 0.3140 0.2925 0.2943 7,039 -0.01(-2.87%)
Dec 03, 2021 0.2810 0.3060 0.2810 0.3030 17,030 +0.01(+2.92%)
Dec 02, 2021 0.2970 0.2970 0.2800 0.2944 43,350 -0.01(-1.87%)
Dec 01, 2021 0.3200 0.3200 0.2850 0.3000 82,966 -0.01(-4.55%)
Nov 30, 2021 0.3350 0.3350 0.2822 0.3143 30,593 +0.00(+0.10%)
Nov 29, 2021 0.3221 0.3230 0.3140 0.3140 19,671 -0.01(-2.76%)
Nov 26, 2021 0.3229 0.3229 0.3229 0.3229 1,000 -0.24(-42.44%)
Jul 30, 2021 0.5610 0.5610 0.5610 0 +0.01(+1.08%)
Jul 29, 2021 0.5650 0.6120 0.5430 0.5550 317,483 -0.01(-2.63%)
Jul 28, 2021 0.5800 0.5843 0.5453 0.5700 477,457 -0.00(-0.37%)
Jul 27, 2021 0.5800 0.5990 0.5482 0.5721 320,352 -0.01(-1.36%)
Jul 26, 2021 0.5700 0.5800 0.5500 0.5800 493,110 +0.02(+3.57%)
Jul 23, 2021 0.5658 0.5700 0.5444 0.5600 250,464 -0.01(-0.90%)
Jul 22, 2021 0.5900 0.5900 0.5521 0.5651 202,752 +0.00(+0.02%)
Jul 21, 2021 0.5701 0.5835 0.5380 0.5650 203,026 +0.01(+2.47%)
Jul 20, 2021 0.5100 0.5600 0.5100 0.5514 395,464 +0.02(+3.28%)
Jul 19, 2021 0.5500 0.5599 0.5096 0.5339 769,308 -0.02(-2.93%)
Jul 16, 2021 0.5482 0.5697 0.5482 0.5500 506,377 -0.01(-1.96%)
Jul 15, 2021 0.5533 0.5533 0.5533 0.5610 365,608 -0.01(-0.92%)
Jul 14, 2021 0.6040 0.6040 0.5580 0.5662 715,110 -0.02(-4.03%)
Jul 13, 2021 0.5500 0.5970 0.5500 0.5900 636,514 +0.03(+5.08%)
Jul 12, 2021 0.5809 0.5934 0.5420 0.5615 629,345 -0.02(-3.69%)
Jul 09, 2021 0.6000 0.6000 0.5765 0.5830 477,251 +0.00(+0.52%)
Jul 08, 2021 0.6062 0.6103 0.5800 0.5800 253,069 -0.02(-3.33%)
Jul 07, 2021 0.5600 0.6300 0.5600 0.6000 535,586 +0.03(+5.26%)
Jul 06, 2021 0.6000 0.6000 0.5697 0.5700 543,404 -0.03(-5.00%)
Jul 02, 2021 0.6100 0.6104 0.5901 0.6000 329,003 -0.00(-0.81%)
Jul 01, 2021 0.5900 0.6120 0.5727 0.6049 463,565 +0.03(+4.74%)
Jun 30, 2021 0.5800 0.5940 0.5725 0.5775 358,561 -0.00(-0.45%)
Jun 29, 2021 0.5900 0.5954 0.5600 0.5801 885,992 -0.00(-0.79%)
Jun 28, 2021 0.6440 0.6440 0.5800 0.5847 986,745 -0.02(-3.08%)
Jun 25, 2021 0.5932 0.6150 0.5900 0.6033 501,763 +0.01(+1.70%)
Jun 24, 2021 0.6300 0.6349 0.5854 0.5932 976,437 -0.03(-5.18%)
Jun 23, 2021 0.6023 0.6390 0.6023 0.6256 416,039 +0.02(+2.56%)
Jun 22, 2021 0.6150 0.6225 0.6100 0.6100 317,040 -0.01(-1.61%)
Jun 21, 2021 0.6500 0.6600 0.6121 0.6200 697,167 -0.01(-1.43%)
Jun 18, 2021 0.6425 0.6500 0.6200 0.6290 406,784 -0.00(-0.51%)
Jun 17, 2021 0.6434 0.6434 0.6236 0.6322 574,460 +0.01(+1.15%)
Jun 16, 2021 0.6300 0.6500 0.6199 0.6250 525,748 -0.02(-3.10%)
Jun 15, 2021 0.6870 0.6870 0.6314 0.6450 599,276 -0.01(-0.89%)
Jun 14, 2021 0.6569 0.6599 0.6400 0.6508 775,719 +0.01(+1.31%)
Jun 11, 2021 0.6500 0.6500 0.6151 0.6424 604,227 +0.02(+3.61%)
Jun 10, 2021 0.6500 0.6600 0.6100 0.6200 392,698 +0.01(+1.08%)
Jun 09, 2021 0.6550 0.6550 0.6100 0.6134 720,181 -0.03(-4.83%)
Jun 08, 2021 0.6400 0.6589 0.6319 0.6445 517,468 -0.00(-0.42%)
Jun 07, 2021 0.6600 0.6900 0.6300 0.6472 722,490 -0.01(-1.13%)
Jun 04, 2021 0.6570 0.6639 0.6288 0.6546 408,182 +0.02(+3.90%)
Jun 03, 2021 0.6500 0.6700 0.6300 0.6300 478,674 -0.03(-4.18%)
Jun 02, 2021 0.6500 0.6600 0.6305 0.6575 620,503 +0.01(+1.67%)
Jun 01, 2021 0.6350 0.6690 0.6056 0.6467 668,892 +0.03(+4.31%)
May 28, 2021 0.6100 0.6400 0.5970 0.6200 572,684 +0.00(+0.23%)
May 27, 2021 0.6600 0.6600 0.6000 0.6186 1,002,964 -0.02(-3.34%)
May 26, 2021 0.6500 0.6612 0.6148 0.6400 544,615 +0.03(+4.92%)
May 25, 2021 0.6940 0.6940 0.6100 0.6100 563,641 -0.08(-11.59%)
May 24, 2021 0.7187 0.7187 0.6700 0.6900 719,308 +0.03(+3.90%)
May 21, 2021 0.6600 0.6700 0.6200 0.6641 749,737 +0.03(+4.65%)
May 20, 2021 0.6660 0.6660 0.6000 0.6346 1,019,547 +0.02(+2.55%)
May 19, 2021 0.6300 0.6300 0.5850 0.6188 633,087 +0.01(+2.16%)
May 18, 2021 0.5640 0.6068 0.5572 0.6057 1,316,125 +0.04(+6.26%)
May 17, 2021 0.5500 0.5746 0.5450 0.5700 526,792 +0.03(+5.22%)
May 14, 2021 0.5100 0.5546 0.5100 0.5417 511,690 +0.02(+4.01%)
May 13, 2021 0.5400 0.5694 0.5100 0.5208 870,491 -0.03(-5.48%)
May 12, 2021 0.5800 0.5844 0.5300 0.5510 685,196 -0.03(-4.95%)
May 11, 2021 0.5800 0.5948 0.5706 0.5797 613,249 -0.02(-2.57%)
May 10, 2021 0.6250 0.6300 0.5900 0.5950 651,545 -0.03(-4.80%)
May 07, 2021 0.6000 0.6250 0.5940 0.6250 312,184 +0.03(+4.17%)
May 06, 2021 0.6100 0.6340 0.6000 0.6000 275,701 -0.02(-3.13%)
May 05, 2021 0.6640 0.6700 0.6000 0.6194 675,646 -0.01(-1.84%)
May 04, 2021 0.6589 0.6600 0.6247 0.6310 333,162 -0.01(-2.13%)
May 03, 2021 0.6890 0.6890 0.6400 0.6447 361,809 -0.01(-0.82%)
Apr 30, 2021 0.6730 0.6730 0.6280 0.6500 334,200 +0.01(+0.93%)
Apr 29, 2021 0.6810 0.6810 0.6230 0.6440 308,039 +0.01(+1.42%)
Apr 28, 2021 0.6355 0.6543 0.6331 0.6350 347,795 -0.01(-1.37%)
Apr 27, 2021 0.7000 0.7080 0.6300 0.6438 540,409 +0.00(+0.59%)
Apr 26, 2021 0.6730 0.6730 0.6101 0.6400 372,104 +0.02(+3.23%)
Apr 23, 2021 0.6570 0.6754 0.6200 0.6200 468,100 -0.02(-3.11%)
Apr 22, 2021 0.6360 0.6563 0.6200 0.6399 313,729 -0.00(-0.59%)
Apr 21, 2021 0.6540 0.6590 0.6100 0.6437 400,461 +0.03(+4.82%)
Apr 20, 2021 0.6300 0.6770 0.6100 0.6141 513,319 -0.03(-4.05%)
Apr 19, 2021 0.6870 0.6870 0.6376 0.6400 331,199 -0.02(-2.88%)
Apr 16, 2021 0.6480 0.6600 0.6380 0.6590 481,700 +0.01(+2.17%)
Apr 15, 2021 0.6600 0.6600 0.6300 0.6450 487,375 -0.00(-0.15%)
Apr 14, 2021 0.6600 0.6600 0.6100 0.6460 341,887 +0.00(+0.02%)
Apr 13, 2021 0.6150 0.6570 0.6100 0.6459 589,549 +0.03(+5.02%)
Apr 12, 2021 0.6700 0.6700 0.6150 0.6150 592,898 -0.05(-6.82%)
Apr 09, 2021 0.6439 0.6636 0.6339 0.6600 676,300 +0.03(+5.35%)
Apr 08, 2021 0.6100 0.6445 0.6100 0.6265 463,999 -0.02(-3.57%)
Apr 07, 2021 0.6700 0.6700 0.6300 0.6497 334,851 -0.01(-0.96%)
Apr 06, 2021 0.6700 0.6700 0.6300 0.6560 625,134 +0.00(+0.00%)
Apr 05, 2021 0.6200 0.6700 0.6200 0.6560 720,865 +0.04(+6.36%)
Apr 01, 2021 0.5985 0.6200 0.5900 0.6168 515,700 +0.03(+4.72%)
Mar 31, 2021 0.5884 0.6300 0.5850 0.5890 478,832 +0.00(+0.17%)
Mar 30, 2021 0.5800 0.6227 0.5800 0.5880 362,078 -0.01(-1.41%)
Mar 29, 2021 0.6075 0.6407 0.5835 0.5964 298,280 -0.02(-2.79%)
Mar 26, 2021 0.6251 0.6300 0.5950 0.6135 378,500 +0.01(+0.82%)
Mar 25, 2021 0.6400 0.6554 0.6070 0.6085 610,229 -0.03(-4.11%)
Mar 24, 2021 0.6800 0.6800 0.6290 0.6346 495,320 -0.00(-0.38%)
Mar 23, 2021 0.7150 0.7150 0.6347 0.6370 573,467 -0.03(-4.93%)
Mar 22, 2021 0.6350 0.6700 0.6350 0.6700 941,779 +0.02(+3.08%)
Mar 19, 2021 0.6350 0.6700 0.6350 0.6500 510,500 +0.02(+3.17%)
Mar 18, 2021 0.6200 0.6550 0.6050 0.6300 577,658 +0.02(+2.44%)
Mar 17, 2021 0.6200 0.6408 0.5900 0.6150 597,729 +0.03(+4.24%)
Mar 16, 2021 0.6000 0.6285 0.5772 0.5900 685,040 -0.01(-0.84%)
Mar 15, 2021 0.5730 0.6099 0.5730 0.5950 647,177 +0.03(+4.39%)
Mar 12, 2021 0.5700 0.5800 0.5600 0.5700 525,700 +0.00(+0.00%)
Mar 11, 2021 0.5800 0.5807 0.5636 0.5700 765,031 -0.00(-0.21%)
Mar 10, 2021 0.5800 0.6037 0.5616 0.5712 733,848 -0.01(-1.60%)
Mar 09, 2021 0.5500 0.5950 0.5500 0.5805 620,448 +0.02(+3.33%)
Mar 08, 2021 0.5850 0.6280 0.5451 0.5618 937,463 -0.02(-3.97%)
Mar 05, 2021 0.6400 0.6499 0.5850 0.5850 954,200 -0.04(-6.22%)
Mar 04, 2021 0.6375 0.6600 0.5900 0.6238 968,951 +0.01(+1.00%)
Mar 03, 2021 0.6400 0.6400 0.6000 0.6176 859,114 -0.00(-0.39%)
Mar 02, 2021 0.6020 0.6390 0.6000 0.6200 477,475 +0.02(+2.70%)
Mar 01, 2021 0.6100 0.6450 0.6037 0.6037 598,255 -0.01(-1.28%)
Feb 26, 2021 0.6000 0.6500 0.5911 0.6115 956,400 -0.02(-3.55%)
Feb 25, 2021 0.6900 0.6930 0.6220 0.6340 451,012 -0.04(-5.57%)
Feb 24, 2021 0.6800 0.6937 0.6400 0.6714 708,096 +0.04(+6.74%)
Feb 23, 2021 0.6510 0.6900 0.5800 0.6290 1,470,452 -0.04(-6.12%)
Feb 22, 2021 0.7100 0.7100 0.6529 0.6700 962,060 -0.02(-3.58%)
Feb 19, 2021 0.7000 0.7365 0.6666 0.6949 1,233,500 +0.01(+1.15%)
Feb 18, 2021 0.7100 0.7486 0.6600 0.6870 1,152,024 -0.02(-3.40%)
Feb 17, 2021 0.7421 0.8300 0.6870 0.7112 1,256,681 -0.05(-7.03%)
Feb 16, 2021 0.7897 0.8300 0.7300 0.7650 1,536,492 -0.01(-0.91%)
Feb 12, 2021 0.8050 0.8250 0.7300 0.7720 1,234,500 +0.00(+0.55%)
Feb 11, 2021 0.8450 0.8450 0.7590 0.7678 913,904 -0.01(-0.75%)
Feb 10, 2021 0.8215 0.8500 0.7500 0.7736 1,428,814 -0.04(-5.06%)
Feb 09, 2021 0.8000 0.8400 0.8000 0.8148 750,222 -0.01(-0.73%)
Feb 08, 2021 0.8780 0.8780 0.8000 0.8208 1,037,372 -0.03(-3.26%)
Feb 05, 2021 0.8811 0.9000 0.8223 0.8485 1,356,800 -0.02(-1.92%)
Feb 04, 2021 0.8020 0.8800 0.7920 0.8651 1,531,583 +0.07(+8.95%)
Feb 03, 2021 0.8000 0.8000 0.7682 0.7940 578,089 +0.01(+0.89%)
Feb 02, 2021 0.7730 0.7966 0.7500 0.7870 809,040 +0.05(+6.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.