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

Atlantic Lithium Ltd (OP: ALLIF )

0.3050 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 0.5400 0.5643 0.5126 0.5312 742,830 -0.01(-1.63%)
Nov 27, 2020 0.5070 0.5400 0.4781 0.5400 575,400 +0.02(+4.79%)
Nov 25, 2020 0.5555 0.5555 0.5010 0.5153 574,300 +0.01(+2.04%)
Nov 24, 2020 0.5120 0.5461 0.4862 0.5050 1,616,197 +0.04(+7.49%)
Nov 23, 2020 0.4270 0.4800 0.4270 0.4698 846,404 +0.02(+4.38%)
Nov 20, 2020 0.4500 0.4630 0.4087 0.4501 348,700 +0.01(+1.72%)
Nov 19, 2020 0.4400 0.4523 0.4350 0.4425 389,219 +0.00(+0.80%)
Nov 18, 2020 0.4460 0.4500 0.4200 0.4390 440,297 +0.00(+0.50%)
Nov 17, 2020 0.4465 0.4790 0.4210 0.4368 488,142 -0.01(-3.26%)
Nov 16, 2020 0.4650 0.4855 0.4338 0.4515 449,540 -0.01(-1.85%)
Nov 13, 2020 0.4500 0.4980 0.4500 0.4600 398,000 -0.01(-2.13%)
Nov 12, 2020 0.4600 0.4739 0.4400 0.4700 452,472 +0.03(+6.82%)
Nov 11, 2020 0.4600 0.4600 0.4282 0.4400 475,767 +0.01(+2.33%)
Nov 10, 2020 0.4130 0.4407 0.4015 0.4300 463,565 +0.03(+7.23%)
Nov 09, 2020 0.4220 0.4365 0.3990 0.4010 475,318 -0.02(-4.95%)
Nov 06, 2020 0.4240 0.4747 0.4165 0.4219 657,000 -0.01(-1.88%)
Nov 05, 2020 0.4720 0.4720 0.4280 0.4300 508,512 -0.01(-2.63%)
Nov 04, 2020 0.4400 0.4536 0.4320 0.4416 390,165 -0.00(-0.36%)
Nov 03, 2020 0.4325 0.4500 0.4183 0.4432 374,287 +0.00(+0.73%)
Nov 02, 2020 0.4700 0.4700 0.4100 0.4400 243,562 +0.00(+0.92%)
Oct 30, 2020 0.4630 0.4630 0.4342 0.4360 417,900 -0.02(-4.34%)
Oct 29, 2020 0.4850 0.4850 0.4329 0.4558 292,925 +0.01(+3.03%)
Oct 28, 2020 0.4630 0.4759 0.4350 0.4424 550,439 -0.03(-5.87%)
Oct 27, 2020 0.4605 0.4900 0.4475 0.4700 267,250 +0.01(+3.30%)
Oct 26, 2020 0.4371 0.4800 0.4371 0.4550 396,848 -0.02(-3.25%)
Oct 23, 2020 0.4603 0.5050 0.4600 0.4703 392,800 -0.01(-2.49%)
Oct 22, 2020 0.4900 0.4958 0.4617 0.4823 285,213 +0.00(+0.19%)
Oct 21, 2020 0.4550 0.5020 0.4550 0.4814 291,856 +0.02(+3.37%)
Oct 20, 2020 0.5150 0.5150 0.4600 0.4657 376,972 -0.02(-4.16%)
Oct 19, 2020 0.4700 0.5200 0.4700 0.4859 378,616 -0.02(-3.25%)
Oct 16, 2020 0.4625 0.5199 0.4625 0.5022 1,029,300 +0.03(+5.73%)
Oct 15, 2020 0.4530 0.4900 0.4350 0.4750 673,399 +0.02(+5.56%)
Oct 14, 2020 0.4810 0.5100 0.4500 0.4500 766,227 -0.05(-9.89%)
Oct 13, 2020 0.5700 0.5700 0.4994 0.4994 604,420 -0.05(-8.37%)
Oct 12, 2020 0.6107 0.6107 0.5251 0.5450 814,185 -0.03(-5.38%)
Oct 09, 2020 0.6000 0.6491 0.5606 0.5760 1,994,500 -0.01(-1.54%)
Oct 08, 2020 0.5334 0.5954 0.5187 0.5850 2,328,508 +0.07(+13.11%)
Oct 07, 2020 0.4780 0.5399 0.4450 0.5172 1,016,706 +0.05(+11.20%)
Oct 06, 2020 0.4670 0.5100 0.4600 0.4651 635,608 -0.02(-5.08%)
Oct 05, 2020 0.4810 0.4900 0.4336 0.4900 875,931 +0.06(+13.27%)
Oct 02, 2020 0.4343 0.4500 0.3870 0.4326 663,300 +0.01(+3.00%)
Oct 01, 2020 0.3800 0.4300 0.3800 0.4200 288,133 +0.02(+4.17%)
Sep 30, 2020 0.4370 0.4370 0.3900 0.4032 468,693 -0.01(-2.61%)
Sep 29, 2020 0.4300 0.4300 0.3900 0.4140 406,639 +0.00(+0.83%)
Sep 28, 2020 0.4100 0.4400 0.3640 0.4106 613,691 +0.02(+4.99%)
Sep 25, 2020 0.3773 0.4100 0.3773 0.3911 206,500 -0.00(-0.99%)
Sep 24, 2020 0.4055 0.4200 0.3841 0.3950 557,422 -0.01(-3.35%)
Sep 23, 2020 0.4600 0.4600 0.4000 0.4087 474,678 -0.03(-5.96%)
Sep 22, 2020 0.4009 0.4461 0.4009 0.4346 343,716 +0.01(+3.28%)
Sep 21, 2020 0.4890 0.4890 0.4101 0.4208 519,736 -0.04(-8.52%)
Sep 18, 2020 0.4380 0.4750 0.4300 0.4600 416,900 +0.01(+3.12%)
Sep 17, 2020 0.4605 0.4810 0.4140 0.4461 276,554 +0.01(+1.62%)
Sep 16, 2020 0.4173 0.4450 0.4123 0.4390 360,594 +0.03(+6.81%)
Sep 15, 2020 0.3973 0.4400 0.3973 0.4110 411,604 +0.00(+0.32%)
Sep 14, 2020 0.3910 0.4500 0.3910 0.4097 449,415 -0.03(-7.22%)
Sep 11, 2020 0.4044 0.4524 0.4044 0.4416 291,600 +0.02(+3.91%)
Sep 10, 2020 0.4053 0.4602 0.3980 0.4250 349,323 +0.01(+1.46%)
Sep 09, 2020 0.4200 0.4500 0.4000 0.4189 663,848 -0.01(-2.58%)
Sep 08, 2020 0.4700 0.5000 0.4142 0.4300 953,795 -0.03(-6.52%)
Sep 04, 2020 0.5009 0.5009 0.4499 0.4600 452,000 -0.03(-5.21%)
Sep 03, 2020 0.4815 0.5238 0.4800 0.4853 202,505 -0.01(-1.78%)
Sep 02, 2020 0.4883 0.5298 0.4853 0.4941 561,667 +0.01(+1.86%)
Sep 01, 2020 0.5100 0.5164 0.4800 0.4851 359,853 -0.02(-4.13%)
Aug 31, 2020 0.4560 0.5100 0.4560 0.5060 329,328 +0.02(+3.14%)
Aug 28, 2020 0.5036 0.5100 0.4670 0.4906 295,900 -0.02(-3.23%)
Aug 27, 2020 0.4600 0.5094 0.4580 0.5070 658,985 +0.00(+0.06%)
Aug 26, 2020 0.4952 0.5573 0.4865 0.5067 667,656 -0.01(-1.61%)
Aug 25, 2020 0.5448 0.5900 0.5100 0.5150 384,989 -0.03(-4.63%)
Aug 24, 2020 0.6100 0.6360 0.5000 0.5400 1,632,103 -0.07(-11.76%)
Aug 21, 2020 0.5910 0.6170 0.5800 0.6120 757,700 +0.03(+5.52%)
Aug 20, 2020 0.5717 0.5900 0.5600 0.5800 616,035 +0.01(+1.75%)
Aug 19, 2020 0.5370 0.6050 0.5370 0.5700 773,454 +0.01(+1.51%)
Aug 18, 2020 0.5140 0.5720 0.5140 0.5615 655,682 +0.03(+5.78%)
Aug 17, 2020 0.4980 0.5500 0.4980 0.5308 757,960 +0.03(+6.16%)
Aug 14, 2020 0.4820 0.5100 0.4820 0.5000 359,800 +0.02(+3.24%)
Aug 13, 2020 0.5000 0.5000 0.4600 0.4843 657,363 +0.01(+3.04%)
Aug 12, 2020 0.4900 0.5000 0.4685 0.4700 625,792 -0.02(-4.08%)
Aug 11, 2020 0.4890 0.5200 0.4862 0.4900 414,818 -0.00(-0.33%)
Aug 10, 2020 0.4640 0.5200 0.4640 0.4916 765,000 -0.00(-0.69%)
Aug 07, 2020 0.5130 0.5399 0.4800 0.4950 986,200 -0.03(-5.71%)
Aug 06, 2020 0.5670 0.5670 0.5250 0.5250 442,279 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5600 0.5100 0.5276 755,821 +0.01(+1.46%)
Aug 04, 2020 0.5596 0.6000 0.5200 0.5200 735,363 -0.02(-3.76%)
Aug 03, 2020 0.5180 0.6300 0.5180 0.5403 1,235,040 -0.04(-6.84%)
Jul 31, 2020 0.5995 0.6534 0.5600 0.5800 523,700 -0.00(-0.79%)
Jul 30, 2020 0.5860 0.6200 0.5700 0.5846 649,084 +0.00(+0.65%)
Jul 29, 2020 0.5594 0.5942 0.5340 0.5808 515,974 +0.06(+11.69%)
Jul 28, 2020 0.5451 0.5451 0.5104 0.5200 492,928 -0.02(-3.35%)
Jul 27, 2020 0.6000 0.6330 0.5183 0.5380 1,306,806 -0.08(-12.52%)
Jul 24, 2020 0.6700 0.6893 0.5519 0.6150 900,600 -0.03(-5.25%)
Jul 23, 2020 0.6300 0.6741 0.6065 0.6491 1,253,125 +0.06(+10.02%)
Jul 22, 2020 0.5562 0.6351 0.5215 0.5900 1,132,077 +0.05(+9.26%)
Jul 21, 2020 0.5257 0.5663 0.5257 0.5400 1,260,711 -0.00(-0.18%)
Jul 20, 2020 0.6610 0.6863 0.5155 0.5410 2,713,570 -0.13(-19.85%)
Jul 17, 2020 0.7850 0.7850 0.6500 0.6750 2,301,800 -0.08(-10.83%)
Jul 16, 2020 0.7500 0.7847 0.7260 0.7570 1,371,570 +0.01(+1.80%)
Jul 15, 2020 0.7000 0.7900 0.7000 0.7436 1,848,065 +0.05(+7.96%)
Jul 14, 2020 0.6360 0.7200 0.6300 0.6888 2,752,038 +0.07(+11.06%)
Jul 13, 2020 0.9320 1.065 0.5600 0.6202 5,607,448 -0.28(-31.09%)
Jul 10, 2020 0.8709 0.9970 0.8520 0.9000 2,721,500 +0.05(+5.88%)
Jul 09, 2020 0.6785 1.130 0.6785 0.8500 3,259,516 +0.14(+20.01%)
Jul 08, 2020 0.6825 0.7266 0.6650 0.7083 1,732,497 +0.03(+4.28%)
Jul 07, 2020 0.6850 0.6940 0.6405 0.6792 1,101,123 +0.02(+2.75%)
Jul 06, 2020 0.6265 0.7023 0.6265 0.6610 793,320 +0.01(+1.69%)
Jul 02, 2020 0.6500 0.6677 0.6286 0.6500 886,200 +0.01(+0.99%)
Jul 01, 2020 0.6750 0.6900 0.6300 0.6436 1,609,936 +0.01(+2.17%)
Jun 30, 2020 0.6300 0.6400 0.5994 0.6299 1,036,077 +0.04(+6.04%)
Jun 29, 2020 0.5900 0.6098 0.5265 0.5940 943,496 +0.04(+6.80%)
Jun 26, 2020 0.5820 0.5820 0.5300 0.5562 588,400 +0.03(+4.77%)
Jun 25, 2020 0.5752 0.5990 0.4780 0.5309 1,771,174 -0.04(-7.70%)
Jun 24, 2020 0.6170 0.6170 0.5569 0.5752 1,225,117 +0.02(+2.71%)
Jun 23, 2020 0.5350 0.6400 0.5283 0.5600 1,504,115 +0.03(+5.66%)
Jun 22, 2020 0.5480 0.5480 0.5100 0.5300 982,988 +0.03(+6.00%)
Jun 19, 2020 0.5479 0.5505 0.4634 0.5000 1,426,200 +0.06(+12.74%)
Jun 18, 2020 0.4200 0.4500 0.4077 0.4435 1,183,942 +0.04(+8.62%)
Jun 17, 2020 0.4200 0.4242 0.3910 0.4083 571,098 +0.02(+4.69%)
Jun 16, 2020 0.4000 0.4099 0.3820 0.3900 521,958 -0.00(-0.91%)
Jun 15, 2020 0.4000 0.4070 0.3814 0.3936 227,497 +0.00(+0.00%)
Jun 12, 2020 0.4195 0.4195 0.3800 0.3936 674,100 +0.01(+2.23%)
Jun 11, 2020 0.3925 0.4150 0.3762 0.3850 889,515 -0.01(-2.28%)
Jun 10, 2020 0.3800 0.4100 0.3758 0.3940 1,220,540 +0.02(+4.84%)
Jun 09, 2020 0.3700 0.3763 0.3550 0.3758 265,592 +0.01(+1.35%)
Jun 08, 2020 0.3600 0.3975 0.3600 0.3708 339,198 -0.01(-3.03%)
Jun 05, 2020 0.3511 0.3880 0.3511 0.3824 373,100 +0.01(+3.55%)
Jun 04, 2020 0.3975 0.4000 0.3600 0.3693 464,880 -0.01(-3.53%)
Jun 03, 2020 0.3971 0.3971 0.3554 0.3828 350,897 +0.00(+0.53%)
Jun 02, 2020 0.3675 0.4000 0.3492 0.3808 521,698 +0.02(+5.78%)
Jun 01, 2020 0.4030 0.4030 0.3300 0.3600 331,991 -0.02(-4.26%)
May 29, 2020 0.3800 0.3880 0.3530 0.3760 370,700 +0.02(+6.52%)
May 28, 2020 0.3500 0.3734 0.3464 0.3530 466,032 +0.00(+0.86%)
May 27, 2020 0.3870 0.3870 0.3370 0.3500 563,641 -0.01(-2.78%)
May 26, 2020 0.3670 0.3689 0.3450 0.3600 372,364 -0.00(-0.28%)
May 22, 2020 0.3800 0.3860 0.3550 0.3610 234,800 -0.01(-1.63%)
May 21, 2020 0.3700 0.3700 0.3400 0.3670 318,085 +0.02(+5.19%)
May 20, 2020 0.3230 0.3550 0.3200 0.3489 422,486 +0.01(+4.15%)
May 19, 2020 0.3475 0.3550 0.3276 0.3350 359,264 +0.00(+0.96%)
May 18, 2020 0.3447 0.3700 0.3200 0.3318 451,153 -0.02(-5.12%)
May 15, 2020 0.3222 0.4685 0.3042 0.3497 955,700 +0.03(+8.54%)
May 14, 2020 0.2907 0.3222 0.2907 0.3222 293,866 +0.01(+3.60%)
May 13, 2020 0.3045 0.3342 0.3016 0.3110 117,578 +0.00(+0.65%)
May 12, 2020 0.3073 0.3100 0.2971 0.3090 141,366 +0.01(+3.00%)
May 11, 2020 0.3060 0.3129 0.2900 0.3000 140,423 -0.01(-4.00%)
May 08, 2020 0.3260 0.3260 0.3000 0.3125 100,900 +0.01(+4.03%)
May 07, 2020 0.3200 0.3300 0.3000 0.3004 183,611 -0.03(-7.68%)
May 06, 2020 0.3370 0.3370 0.3068 0.3254 249,058 +0.00(+0.74%)
May 05, 2020 0.3200 0.3390 0.3100 0.3230 434,471 -0.00(-0.52%)
May 04, 2020 0.3200 0.3400 0.3010 0.3247 275,871 +0.00(+0.53%)
May 01, 2020 0.3100 0.3300 0.3020 0.3230 191,700 -0.00(-1.07%)
Apr 30, 2020 0.3390 0.3390 0.3000 0.3265 345,553 +0.01(+1.84%)
Apr 29, 2020 0.3100 0.3233 0.3000 0.3206 334,547 +0.02(+5.70%)
Apr 28, 2020 0.2849 0.3120 0.2849 0.3033 191,092 +0.00(+1.10%)
Apr 27, 2020 0.3100 0.3200 0.2901 0.3000 196,895 -0.01(-4.46%)
Apr 24, 2020 0.3175 0.3340 0.3000 0.3140 152,300 +0.00(+0.38%)
Apr 23, 2020 0.3010 0.3233 0.2875 0.3128 448,381 +0.02(+8.31%)
Apr 22, 2020 0.2850 0.3000 0.2630 0.2888 292,606 +0.01(+4.03%)
Apr 21, 2020 0.2830 0.2943 0.2320 0.2776 262,416 +0.01(+2.81%)
Apr 20, 2020 0.2745 0.3040 0.2500 0.2700 281,082 -0.03(-8.75%)
Apr 17, 2020 0.3050 0.3050 0.2811 0.2959 222,200 +0.01(+2.03%)
Apr 16, 2020 0.3164 0.3323 0.2820 0.2900 282,492 -0.03(-9.40%)
Apr 15, 2020 0.3620 0.3790 0.3200 0.3201 280,327 -0.04(-11.57%)
Apr 14, 2020 0.3700 0.3800 0.3500 0.3620 424,834 -0.00(-0.55%)
Apr 13, 2020 0.3700 0.4043 0.3515 0.3640 404,468 +0.00(+1.11%)
Apr 09, 2020 0.3780 0.3780 0.3458 0.3600 476,300 +0.01(+1.41%)
Apr 08, 2020 0.3690 0.3750 0.3400 0.3550 478,493 +0.01(+1.92%)
Apr 07, 2020 0.3500 0.3850 0.3198 0.3483 570,701 +0.01(+3.97%)
Apr 06, 2020 0.4900 0.4900 0.3200 0.3350 694,811 +0.02(+4.69%)
Apr 03, 2020 0.3200 0.3210 0.3200 0.3200 15,400 +0.02(+6.67%)
Apr 02, 2020 0.3000 0.3000 0.3000 0.3000 1,589 -0.02(-6.25%)
Apr 01, 2020 0.3109 0.3200 0.3109 0.3200 12,900 +0.00(+0.25%)
Mar 31, 2020 0.2960 0.3198 0.2960 0.3192 13,101 +0.04(+14.00%)
Mar 30, 2020 0.2800 0.2800 0.2800 0.2800 2,500 +0.04(+16.91%)
Mar 27, 2020 0.2395 0.2395 0.2395 29 +0.00(+0.00%)
Mar 26, 2020 0.2395 0.2395 0.2395 0.2395 2,520 -0.01(-4.20%)
Mar 17, 2020 0.2500 0.2500 0.2500 0 -0.01(-5.48%)
Mar 13, 2020 0.2645 0.2645 0.2645 0 -0.03(-8.70%)
Mar 12, 2020 0.2897 0.2897 0.2897 0.2897 955 -0.05(-14.79%)
Mar 11, 2020 0.2900 0.3400 0.2900 0.3400 34,000 +0.04(+13.18%)
Mar 10, 2020 0.3377 0.3377 0.3000 0.3004 23,500 +0.00(+0.13%)
Mar 09, 2020 0.3400 0.3400 0.3000 0.3000 10,000 -0.05(-14.68%)
Mar 06, 2020 0.3400 0.3516 0.3400 0.3516 1,700 +0.02(+6.55%)
Mar 05, 2020 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-0.48%)
Mar 02, 2020 0.3316 0.3316 0.3316 0 +0.03(+10.53%)
Feb 28, 2020 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-9.09%)
Feb 27, 2020 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Feb 25, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.67%)
Feb 14, 2020 0.3322 0.3322 0.3322 0 +0.00(+0.67%)
Feb 13, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+7.21%)
Feb 12, 2020 0.3078 0.3078 0.3078 0.3078 1,090 -0.01(-3.81%)
Feb 11, 2020 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+6.67%)
Feb 07, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 06, 2020 0.3214 0.3214 0.3100 0.3100 1,500 +0.01(+3.33%)
Feb 04, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 31, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jan 28, 2020 0.3000 0.3000 0.3000 0 +0.03(+9.73%)
Jan 23, 2020 0.2734 0.2734 0.2734 0 -0.01(-2.36%)
Jan 21, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.72%)
Jan 17, 2020 0.2780 0.2780 0.2780 0.2780 500 +0.03(+12.55%)
Jan 16, 2020 0.2470 0.2470 0.2470 0.2470 2,500 -0.02(-8.52%)
Jan 15, 2020 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jan 13, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.16%)
Jan 09, 2020 0.2788 0.2788 0.2788 0 +0.01(+3.26%)
Jan 06, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.45%)
Dec 20, 2019 0.2688 0.2688 0.2688 0 +0.01(+3.66%)
Dec 18, 2019 0.2593 0.2593 0.2593 0 -0.00(-0.61%)
Dec 13, 2019 0.2609 0.2609 0.2609 0 -0.02(-6.25%)
Dec 12, 2019 0.2808 0.2808 0.2700 0.2783 67,939 +0.02(+6.67%)
Dec 09, 2019 0.2609 0.2609 0.2609 0 -0.03(-9.16%)
Dec 05, 2019 0.2872 0.2872 0.2872 0 +0.02(+6.37%)
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.