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 (%)
Jul 29, 2022 0.3796 0.4000 0.3796 0.3800 160,645 -0.02(-4.21%)
Jul 28, 2022 0.3750 0.3967 0.3750 0.3967 56,500 +0.01(+1.72%)
Jul 27, 2022 0.3919 0.3919 0.3703 0.3900 19,100 -0.00(-0.38%)
Jul 26, 2022 0.3925 0.3925 0.3807 0.3915 28,605 +0.01(+3.03%)
Jul 25, 2022 0.3956 0.3956 0.3554 0.3800 42,487 -0.02(-5.00%)
Jul 22, 2022 0.4100 0.4100 0.3840 0.4000 13,352 -0.01(-2.44%)
Jul 21, 2022 0.3977 0.4100 0.3977 0.4100 3,751 +0.01(+2.50%)
Jul 20, 2022 0.3890 0.4100 0.3720 0.4000 27,320 +0.00(+0.00%)
Jul 19, 2022 0.3900 0.4000 0.3900 0.4000 17,510 -0.01(-2.94%)
Jul 18, 2022 0.3903 0.4131 0.3782 0.4121 30,506 +0.01(+3.02%)
Jul 15, 2022 0.4000 0.4000 0.4000 0.4000 2,550 +0.00(+0.00%)
Jul 14, 2022 0.3500 0.4000 0.3500 0.4000 26,240 -0.02(-4.40%)
Jul 13, 2022 0.3900 0.4184 0.3800 0.4184 37,568 +0.02(+4.60%)
Jul 12, 2022 0.4081 0.4253 0.3884 0.4000 22,727 -0.05(-11.11%)
Jul 11, 2022 0.4225 0.4500 0.4027 0.4500 22,500 +0.00(+0.00%)
Jul 08, 2022 0.4500 0.4500 0.4500 0.4500 2,600 +0.05(+12.53%)
Jul 07, 2022 0.3802 0.4000 0.3802 0.3999 71,963 +0.04(+12.52%)
Jul 06, 2022 0.4178 0.4178 0.3554 0.3554 26,300 -0.04(-11.15%)
Jul 05, 2022 0.4450 0.4450 0.4000 0.4000 11,450 -0.08(-17.47%)
Jul 01, 2022 0.4847 0.4847 0.4847 0.4847 630 -0.01(-2.40%)
Jun 30, 2022 0.4671 0.4966 0.4391 0.4966 20,215 -0.00(-0.80%)
Jun 29, 2022 0.5130 0.5130 0.4882 0.5006 1,605 +0.00(+0.12%)
Jun 28, 2022 0.5000 0.5000 0.5000 0.5000 640 -0.02(-3.85%)
Jun 27, 2022 0.5150 0.5499 0.5150 0.5200 6,800 +0.07(+15.25%)
Jun 24, 2022 0.4512 0.4512 0.4512 0.4512 725 +0.02(+5.40%)
Jun 23, 2022 0.4349 0.4957 0.4281 0.4281 42,475 -0.04(-9.19%)
Jun 22, 2022 0.4801 0.4941 0.4624 0.4714 10,460 -0.00(-0.02%)
Jun 21, 2022 0.4715 0.4800 0.4715 0.4715 33,000 -0.04(-8.45%)
Jun 17, 2022 0.5100 0.5529 0.5100 0.5150 33,792 -0.03(-4.63%)
Jun 16, 2022 0.5499 0.5499 0.5100 0.5400 5,100 -0.01(-1.82%)
Jun 15, 2022 0.4798 0.5500 0.4798 0.5500 25,741 +0.04(+6.80%)
Jun 14, 2022 0.5500 0.5500 0.5050 0.5150 23,545 -0.02(-3.38%)
Jun 13, 2022 0.4860 0.5330 0.4860 0.5330 36,100 -0.04(-6.49%)
Jun 10, 2022 0.5800 0.6015 0.5601 0.5700 58,925 -0.01(-1.72%)
Jun 09, 2022 0.6175 0.6175 0.5800 0.5800 76,807 -0.03(-5.31%)
Jun 08, 2022 0.6202 0.6202 0.6125 0.6125 28,918 -0.04(-5.77%)
Jun 07, 2022 0.6600 0.6600 0.6500 0.6500 61,166 +0.00(+0.00%)
Jun 06, 2022 0.6391 0.6500 0.6391 0.6500 3,200 -0.01(-1.52%)
Jun 03, 2022 0.6545 0.7160 0.6500 0.6600 34,084 +0.02(+3.13%)
Jun 02, 2022 0.6275 0.6400 0.6275 0.6400 625 -0.00(-0.06%)
Jun 01, 2022 0.5813 0.6648 0.5813 0.6404 11,222 -0.04(-6.36%)
May 31, 2022 0.6997 0.7212 0.6050 0.6839 57,939 +0.08(+13.98%)
May 27, 2022 0.6673 0.6673 0.5795 0.6000 52,650 -0.10(-14.29%)
May 26, 2022 0.7000 0.7000 0.6529 0.7000 45,775 +0.01(+1.10%)
May 25, 2022 0.6282 0.6924 0.6105 0.6924 16,150 +0.14(+24.78%)
May 24, 2022 0.5000 0.5550 0.5000 0.5549 34,702 +0.01(+1.95%)
May 23, 2022 0.6142 0.6142 0.5423 0.5443 30,255 -0.04(-6.94%)
May 20, 2022 0.5478 0.5849 0.5478 0.5849 5,024 +0.00(+0.00%)
May 19, 2022 0.5500 0.5859 0.5400 0.5849 65,091 -0.04(-5.81%)
May 18, 2022 0.5670 0.6257 0.5400 0.6210 36,896 -0.01(-1.43%)
May 17, 2022 0.5900 0.6500 0.5900 0.6300 2,850 +0.04(+7.05%)
May 16, 2022 0.5421 0.6270 0.5400 0.5885 7,593 +0.04(+7.00%)
May 13, 2022 0.5550 0.5700 0.5500 0.5500 23,073 -0.01(-0.90%)
May 12, 2022 0.5143 0.5797 0.5143 0.5550 28,945 -0.01(-0.89%)
May 11, 2022 0.6227 0.6227 0.5500 0.5600 13,810 -0.04(-6.65%)
May 10, 2022 0.5700 0.5999 0.5525 0.5999 11,130 +0.05(+9.07%)
May 09, 2022 0.6000 0.6000 0.5400 0.5500 121,038 -0.08(-12.86%)
May 06, 2022 0.6200 0.6527 0.6184 0.6312 27,579 -0.04(-5.79%)
May 05, 2022 0.6800 0.7090 0.6700 0.6700 16,689 -0.02(-2.19%)
May 04, 2022 0.7351 0.7351 0.6843 0.6850 16,370 -0.02(-2.82%)
May 03, 2022 0.7300 0.7468 0.6950 0.7049 32,954 +0.02(+3.21%)
May 02, 2022 0.7492 0.7492 0.6830 0.6830 21,975 -0.07(-8.93%)
Apr 29, 2022 0.7491 0.7500 0.7004 0.7500 58,774 +0.03(+4.17%)
Apr 28, 2022 0.7500 0.7500 0.7000 0.7200 5,760 -0.00(-0.12%)
Apr 27, 2022 0.7260 0.7260 0.6756 0.7209 94,885 +0.06(+9.23%)
Apr 26, 2022 0.7203 0.7203 0.6514 0.6600 91,736 -0.03(-3.65%)
Apr 25, 2022 0.7000 0.7000 0.6700 0.6850 198,593 -0.11(-14.27%)
Apr 22, 2022 0.7700 0.7990 0.7500 0.7990 66,015 +0.01(+1.60%)
Apr 21, 2022 0.8337 0.8337 0.7600 0.7864 62,440 +0.02(+2.13%)
Apr 20, 2022 0.8000 0.8341 0.7691 0.7700 71,397 -0.08(-9.41%)
Apr 19, 2022 0.8441 0.8500 0.8154 0.8500 27,534 +0.00(+0.00%)
Apr 18, 2022 0.8222 0.8500 0.7770 0.8500 31,510 +0.05(+6.38%)
Apr 14, 2022 0.8464 0.8464 0.7900 0.7990 85,908 -0.03(-3.91%)
Apr 13, 2022 0.8000 0.8438 0.7832 0.8315 134,436 +0.01(+1.28%)
Apr 12, 2022 0.8390 0.8390 0.7942 0.8210 119,894 -0.08(-8.78%)
Apr 11, 2022 0.7940 0.9011 0.7940 0.9000 139,706 +0.14(+18.42%)
Apr 08, 2022 0.8000 0.8000 0.7558 0.7600 1,835 -0.02(-2.51%)
Apr 07, 2022 0.7650 0.7796 0.7600 0.7796 27,375 +0.02(+3.19%)
Apr 06, 2022 0.7500 0.7555 0.7100 0.7555 112,996 -0.00(-0.09%)
Apr 05, 2022 0.7928 0.7928 0.7057 0.7562 369,953 -0.08(-9.98%)
Apr 04, 2022 0.7188 0.8660 0.7188 0.8400 131,905 +0.18(+26.51%)
Apr 01, 2022 0.6800 0.6800 0.6358 0.6640 221,054 -0.02(-2.35%)
Mar 31, 2022 0.6876 0.6877 0.6500 0.6800 160,417 -0.01(-2.16%)
Mar 30, 2022 0.6928 0.6950 0.6348 0.6950 151,015 -0.01(-1.73%)
Mar 29, 2022 0.6681 0.7072 0.6400 0.7072 153,115 -0.01(-1.02%)
Mar 28, 2022 0.7182 0.7182 0.7100 0.7145 152,359 +0.03(+4.60%)
Mar 25, 2022 0.6666 0.6831 0.6663 0.6831 150,746 +0.04(+5.45%)
Mar 24, 2022 0.6591 0.6591 0.6138 0.6478 337,198 +0.09(+15.66%)
Mar 23, 2022 0.5758 0.5758 0.5601 0.5601 10,165 +0.01(+1.84%)
Mar 22, 2022 0.5300 0.5636 0.5300 0.5500 87,755 +0.04(+7.84%)
Mar 21, 2022 0.4870 0.5300 0.4870 0.5100 104,675 -0.01(-1.45%)
Mar 18, 2022 0.4976 0.5175 0.4900 0.5175 17,773 +0.02(+3.52%)
Mar 17, 2022 0.4743 0.4999 0.4743 0.4999 61,630 +0.01(+2.35%)
Mar 16, 2022 0.4839 0.4884 0.4512 0.4884 62,725 +0.02(+3.72%)
Mar 15, 2022 0.4522 0.4709 0.4469 0.4709 42,640 -0.02(-4.98%)
Mar 14, 2022 0.4611 0.5300 0.4611 0.4956 12,177 -0.00(-0.48%)
Mar 11, 2022 0.5000 0.5000 0.4850 0.4980 56,961 -0.03(-4.91%)
Mar 10, 2022 0.5320 0.5320 0.5000 0.5237 150,445 -0.03(-4.78%)
Mar 09, 2022 0.4835 0.5500 0.4835 0.5500 75,433 +0.07(+13.75%)
Mar 08, 2022 0.4836 0.5434 0.4805 0.4835 26,952 +0.02(+4.43%)
Mar 07, 2022 0.5021 0.5144 0.4513 0.4630 85,910 -0.06(-11.81%)
Mar 04, 2022 0.5005 0.5553 0.5005 0.5250 226,561 -0.04(-7.89%)
Mar 03, 2022 0.5500 0.5939 0.5500 0.5700 21,495 +0.03(+5.56%)
Mar 02, 2022 0.5500 0.5500 0.5100 0.5400 24,234 -0.03(-4.98%)
Mar 01, 2022 0.5683 0.5683 0.5656 0.5683 6,972 +0.02(+3.70%)
Feb 28, 2022 0.5726 0.5726 0.5430 0.5480 1,600 -0.01(-1.26%)
Feb 25, 2022 0.5287 0.5550 0.5500 0.5550 73,828 +0.01(+0.91%)
Feb 24, 2022 0.4868 0.5500 0.4868 0.5500 65,279 +0.02(+4.09%)
Feb 23, 2022 0.5237 0.5539 0.5237 0.5284 50,580 -0.00(-0.49%)
Feb 22, 2022 0.5586 0.5586 0.5310 0.5310 39,837 -0.03(-5.63%)
Feb 18, 2022 0.5627 0 -0.01(-1.26%)
Feb 17, 2022 0.5953 0.5953 0.5699 0.5699 6,605 -0.01(-2.50%)
Feb 16, 2022 0.6000 0.6000 0.5700 0.5845 61,225 +0.01(+2.51%)
Feb 15, 2022 0.6000 0.6000 0.5454 0.5702 79,747 +0.02(+4.11%)
Feb 14, 2022 0.5600 0.6000 0.5276 0.5477 155,873 -0.07(-11.66%)
Feb 11, 2022 0.6371 0.6371 0.5870 0.6200 53,858 +0.01(+1.64%)
Feb 10, 2022 0.6120 0.6500 0.5500 0.6100 112,350 +0.02(+2.52%)
Feb 09, 2022 0.6050 0.6050 0.5774 0.5950 120,379 -0.01(-1.65%)
Feb 08, 2022 0.6080 0.6080 0.5482 0.6050 247,927 +0.05(+9.01%)
Feb 07, 2022 0.5387 0.5550 0.5158 0.5550 74,774 +0.06(+11.00%)
Feb 04, 2022 0.5300 0.5400 0.5000 0.5000 275,566 -0.01(-1.96%)
Feb 03, 2022 0.5000 0.5200 0.5000 0.5100 82,335 +0.03(+6.25%)
Feb 02, 2022 0.4800 0.4800 0.4800 0.4800 1,058 -0.00(-0.64%)
Feb 01, 2022 0.4200 0.4831 0.4200 0.4831 43,176 +0.03(+7.38%)
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%)
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.