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, 2022 0.5356 0.5360 0.5100 0.5360 5,156 -0.01(-2.47%)
Nov 29, 2022 0.5026 0.5592 0.5026 0.5496 30,900 +0.05(+11.03%)
Nov 28, 2022 0.5155 0.5301 0.4750 0.4950 55,552 -0.05(-8.33%)
Nov 25, 2022 0.5742 0.5742 0.5100 0.5400 113,420 -0.03(-5.26%)
Nov 23, 2022 0.6000 0.6000 0.5575 0.5700 3,765 -0.06(-9.02%)
Nov 22, 2022 0.5799 0.6265 0.5700 0.6265 70,624 +0.05(+9.15%)
Nov 21, 2022 0.5740 0.5740 0.5400 0.5740 26,740 -0.01(-1.03%)
Nov 18, 2022 0.5350 0.5800 0.5300 0.5800 99,323 +0.05(+8.65%)
Nov 17, 2022 0.5390 0.5430 0.5250 0.5338 63,980 -0.04(-7.17%)
Nov 16, 2022 0.5850 0.6000 0.5750 0.5750 7,180 +0.04(+8.08%)
Nov 15, 2022 0.5620 0.5800 0.5320 0.5320 41,026 -0.03(-5.84%)
Nov 14, 2022 0.5858 0.5900 0.5527 0.5650 72,788 -0.06(-8.87%)
Nov 11, 2022 0.6000 0.6440 0.5700 0.6200 46,286 +0.02(+3.33%)
Nov 10, 2022 0.5600 0.6000 0.5400 0.6000 144,649 +0.00(+0.00%)
Nov 09, 2022 0.6000 0.6000 0.5350 0.6000 114,776 -0.02(-3.23%)
Nov 08, 2022 0.5450 0.6200 0.5450 0.6200 98,964 +0.05(+8.77%)
Nov 07, 2022 0.5000 0.5800 0.5000 0.5700 54,097 +0.05(+9.62%)
Nov 04, 2022 0.5500 0.5566 0.4500 0.5200 101,410 -0.01(-2.49%)
Nov 03, 2022 0.5000 0.5399 0.4949 0.5333 163,878 -0.02(-3.04%)
Nov 02, 2022 0.5392 0.5500 0.5200 0.5500 245,265 +0.13(+29.96%)
Nov 01, 2022 0.4575 0.4700 0.4232 0.4232 103,295 -0.03(-5.96%)
Oct 31, 2022 0.4350 0.4500 0.4300 0.4500 177,113 +0.02(+3.45%)
Oct 28, 2022 0.4025 0.4350 0.4025 0.4350 50,700 +0.02(+5.43%)
Oct 27, 2022 0.4150 0.4199 0.4126 0.4126 19,200 -0.00(-0.58%)
Oct 26, 2022 0.3800 0.4150 0.3800 0.4150 23,438 +0.03(+9.21%)
Oct 25, 2022 0.3625 0.3800 0.3625 0.3800 65,860 +0.00(+0.00%)
Oct 24, 2022 0.3670 0.3800 0.3670 0.3800 24,797 +0.00(+0.00%)
Oct 21, 2022 0.3600 0.3842 0.3501 0.3800 59,261 -0.00(-0.73%)
Oct 20, 2022 0.4000 0.4000 0.3828 0.3828 48,150 +0.02(+6.33%)
Oct 19, 2022 0.3700 0.3882 0.3600 0.3600 22,160 -0.08(-18.35%)
Oct 18, 2022 0.3923 0.4409 0.3600 0.4409 108,984 +0.06(+16.42%)
Oct 17, 2022 0.3800 0.3800 0.3718 0.3787 103,100 -0.02(-4.85%)
Oct 14, 2022 0.3980 0.3980 0.3700 0.3980 96,250 +0.01(+2.05%)
Oct 13, 2022 0.3900 0.3900 0.3900 0.3900 1,800 +0.03(+8.30%)
Oct 12, 2022 0.3500 0.4510 0.3400 0.3601 11,300 +0.02(+5.91%)
Oct 11, 2022 0.3600 0.3680 0.3400 0.3400 281,492 -0.08(-19.05%)
Oct 10, 2022 0.3906 0.4200 0.3700 0.4200 106,200 -0.01(-2.33%)
Oct 07, 2022 0.4150 0.4300 0.4090 0.4300 99,350 -0.01(-2.27%)
Oct 06, 2022 0.4400 0.4400 0.4290 0.4400 5,920 +0.05(+13.70%)
Oct 05, 2022 0.4248 0.4464 0.3850 0.3870 141,918 -0.05(-11.03%)
Oct 04, 2022 0.4340 0.4500 0.4100 0.4350 62,924 +0.02(+5.38%)
Oct 03, 2022 0.4424 0.4713 0.3900 0.4128 36,269 -0.09(-17.44%)
Sep 30, 2022 0.4189 0.5000 0.4145 0.5000 3,620 +0.06(+13.64%)
Sep 29, 2022 0.4050 0.4500 0.4046 0.4400 46,210 -0.00(-0.23%)
Sep 28, 2022 0.4046 0.4410 0.4046 0.4410 2,780 -0.01(-2.00%)
Sep 27, 2022 0.4132 0.4500 0.3917 0.4500 23,470 -0.00(-0.44%)
Sep 26, 2022 0.3897 0.4520 0.3800 0.4520 40,375 -0.02(-3.81%)
Sep 23, 2022 0.4753 0.4800 0.4101 0.4699 439,510 -0.11(-18.32%)
Sep 22, 2022 0.5500 0.5753 0.5299 0.5753 41,200 +0.09(+19.23%)
Sep 21, 2022 0.5067 0.5100 0.4825 0.4825 31,800 -0.04(-8.10%)
Sep 20, 2022 0.5068 0.5300 0.4950 0.5250 8,990 +0.04(+8.25%)
Sep 19, 2022 0.4850 0.4850 0.4850 0.4850 250 -0.01(-2.06%)
Sep 16, 2022 0.4786 0.5500 0.4624 0.4952 9,765 -0.02(-3.41%)
Sep 15, 2022 0.5100 0.5147 0.4700 0.5127 31,749 -0.01(-1.56%)
Sep 14, 2022 0.4700 0.5208 0.4650 0.5208 14,972 +0.05(+10.81%)
Sep 13, 2022 0.4700 0.4978 0.4700 0.4700 15,700 -0.04(-7.21%)
Sep 12, 2022 0.5476 0.5500 0.5025 0.5065 27,750 -0.04(-6.53%)
Sep 09, 2022 0.4959 0.5419 0.4958 0.5419 18,585 +0.06(+13.37%)
Sep 08, 2022 0.4377 0.4780 0.4377 0.4780 96,227 +0.04(+8.64%)
Sep 07, 2022 0.4395 0.4400 0.4277 0.4400 72,540 -0.01(-2.20%)
Sep 06, 2022 0.4300 0.4500 0.4300 0.4499 72,514 +0.01(+2.44%)
Sep 02, 2022 0.4179 0.4392 0.4179 0.4392 27,800 -0.00(-0.41%)
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.