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 (%)
Dec 29, 2023 0.2600 10 -0.04(-14.11%)
Dec 28, 2023 0.3162 0.3162 0.2773 0.3027 58,065 -0.03(-8.49%)
Dec 27, 2023 0.3041 0.3308 0.3041 0.3308 2,375 +0.03(+8.85%)
Dec 22, 2023 0.3039 0 +0.03(+9.99%)
Dec 21, 2023 0.2763 0.2763 0.2763 0.2763 2,500 -0.03(-8.87%)
Dec 20, 2023 0.2908 0.3032 0.2908 0.3032 49,720 -0.01(-2.66%)
Dec 19, 2023 0.2975 0.3115 0.2975 0.3115 6,306 +0.01(+3.01%)
Dec 18, 2023 0.2903 0.3024 0.2903 0.3024 10,225 -0.03(-8.36%)
Dec 15, 2023 0.3300 0.3300 0.3300 0.3300 500 +0.01(+2.42%)
Dec 14, 2023 0.3100 0.3300 0.3100 0.3222 6,750 +0.01(+3.94%)
Dec 13, 2023 0.3100 0.3100 0.3100 0.3100 203 -0.00(-0.16%)
Dec 12, 2023 0.3105 0.3300 0.3040 0.3105 65,532 +0.00(+0.16%)
Dec 11, 2023 0.3250 0.3400 0.3100 0.3100 8,955 -0.02(-6.91%)
Dec 08, 2023 0.3350 0.3350 0.3300 0.3330 8,677 +0.00(+0.91%)
Dec 07, 2023 0.3250 0.3335 0.3250 0.3300 5,540 +0.01(+3.13%)
Dec 06, 2023 0.3250 0.3250 0.3200 0.3200 1,600 -0.02(-5.88%)
Dec 05, 2023 0.3400 0.3500 0.3400 0.3400 7,645 -0.01(-2.86%)
Dec 04, 2023 0.3700 0.3884 0.3300 0.3500 31,579 -0.00(-0.68%)
Dec 01, 2023 0.3600 0.3884 0.3225 0.3524 81,343 -0.01(-3.45%)
Nov 30, 2023 0.3650 0.3650 0.3650 0.3650 1,210 +0.02(+4.29%)
Nov 29, 2023 0.3560 0.3589 0.3500 0.3500 8,431 +0.01(+2.94%)
Nov 28, 2023 0.3116 0.3500 0.3116 0.3400 108,505 +0.00(+0.00%)
Nov 27, 2023 0.3619 0.3619 0.3370 0.3400 112,300 +0.00(+0.00%)
Nov 24, 2023 0.3250 0.3400 0.3100 0.3400 41,250 +0.02(+6.25%)
Nov 20, 2023 0.3200 0 +0.01(+1.91%)
Nov 17, 2023 0.3140 0.3140 0.3140 0.3140 2,199 +0.01(+1.68%)
Nov 16, 2023 0.3300 0.3300 0.3000 0.3088 109,342 -0.00(-0.39%)
Nov 15, 2023 0.2850 0.3300 0.2850 0.3100 211,365 +0.05(+19.88%)
Nov 14, 2023 0.2765 0.2765 0.2481 0.2586 14,161 +0.01(+4.23%)
Nov 13, 2023 0.2471 0.2481 0.2403 0.2481 19,700 +0.00(+0.81%)
Nov 10, 2023 0.2615 0.2615 0.2461 0.2461 14,209 +0.00(+0.33%)
Nov 09, 2023 0.2453 0.2453 0.2453 0.2453 2,010 -0.02(-6.02%)
Nov 08, 2023 0.2610 0.2610 0.2610 0.2610 649 -0.02(-8.36%)
Nov 07, 2023 0.2501 0.2848 0.2500 0.2848 7,570 +0.00(+0.00%)
Nov 06, 2023 0.2594 0.2848 0.2594 0.2848 22,500 +0.05(+21.92%)
Nov 03, 2023 0.2336 0.2336 0.2336 0.2336 1,200 -0.02(-6.56%)
Nov 02, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.00(-1.38%)
Nov 01, 2023 0.2535 0.2535 0.2535 0.2535 3,750 +0.00(+0.00%)
Oct 31, 2023 0.2535 0.2770 0.2535 0.2535 3,652 +0.00(+0.00%)
Oct 30, 2023 0.2770 0.2770 0.2535 0.2535 13,100 -0.02(-8.48%)
Oct 27, 2023 0.2770 0.2770 0.2500 0.2770 10,150 +0.00(+0.00%)
Oct 26, 2023 0.2690 0.2770 0.2690 0.2770 16,950 +0.01(+3.05%)
Oct 25, 2023 0.2635 0.2770 0.2600 0.2688 23,931 -0.05(-14.67%)
Oct 24, 2023 0.3000 0.3150 0.3000 0.3150 5,000 +0.02(+5.00%)
Oct 23, 2023 0.2950 0.3000 0.2950 0.3000 22,230 -0.01(-1.80%)
Oct 20, 2023 0.2975 0.3300 0.2800 0.3055 119,325 -0.02(-7.42%)
Oct 19, 2023 0.2550 0.3300 0.2550 0.3300 140,759 +0.03(+10.00%)
Oct 18, 2023 0.3135 0.3135 0.2850 0.3000 15,801 +0.00(+0.84%)
Oct 17, 2023 0.2822 0.3300 0.2822 0.2975 121,097 +0.02(+8.85%)
Oct 13, 2023 0.2733 0 -0.01(-2.74%)
Oct 12, 2023 0.2733 0.3055 0.2733 0.2810 57,800 +0.00(+0.61%)
Oct 10, 2023 0.2793 0 -0.03(-10.14%)
Oct 09, 2023 0.2780 0.3108 0.2780 0.3108 10,000 +0.03(+9.05%)
Oct 06, 2023 0.2850 0.2850 0.2850 0.2850 40,000 +0.00(+0.00%)
Oct 05, 2023 0.2850 0.2850 0.2850 0.2850 66,666 +0.00(+0.00%)
Oct 04, 2023 0.2700 0.2850 0.2700 0.2850 28,099 -0.01(-1.72%)
Oct 03, 2023 0.2850 0.2900 0.2700 0.2900 14,500 +0.02(+8.13%)
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.