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 31, 2023 0.2800 0.3200 0.2800 0.3200 25,200 +0.01(+4.51%)
Jul 28, 2023 0.3110 0.3110 0.2931 0.3062 103,610 +0.02(+7.44%)
Jul 27, 2023 0.2901 0.2901 0.2850 0.2850 56,629 +0.00(+1.79%)
Jul 26, 2023 0.3000 0.3000 0.2800 0.2800 30,100 -0.04(-11.89%)
Jul 25, 2023 0.3000 0.3178 0.2989 0.3178 97,400 -0.01(-1.67%)
Jul 24, 2023 0.3121 0.3232 0.3000 0.3232 26,750 -0.00(-0.68%)
Jul 21, 2023 0.3230 0.3254 0.3210 0.3254 81,300 +0.02(+6.69%)
Jul 19, 2023 0.3050 0 +0.00(+1.63%)
Jul 18, 2023 0.3050 0.3128 0.3001 0.3001 8,780 -0.01(-1.93%)
Jul 17, 2023 0.3001 0.3125 0.3000 0.3060 18,500 +0.00(+0.33%)
Jul 14, 2023 0.3001 0.3150 0.3001 0.3050 8,357 +0.00(+0.00%)
Jul 13, 2023 0.3126 0.3126 0.3001 0.3050 71,600 +0.00(+1.63%)
Jul 12, 2023 0.3200 0.3295 0.3001 0.3001 83,200 -0.00(-0.79%)
Jul 11, 2023 0.3168 0.3168 0.3000 0.3025 103,250 -0.02(-5.47%)
Jul 10, 2023 0.3266 0.3266 0.3200 0.3200 13,325 -0.03(-7.49%)
Jul 07, 2023 0.3371 0.3459 0.3341 0.3459 26,100 +0.01(+1.74%)
Jul 06, 2023 0.3500 0.3500 0.3200 0.3400 38,150 -0.01(-2.86%)
Jul 05, 2023 0.3576 0.3576 0.3410 0.3500 3,000 +0.01(+3.55%)
Jul 03, 2023 0.3392 0.3392 0.3201 0.3380 58,950 +0.02(+5.63%)
Jun 30, 2023 0.2809 0.3394 0.2809 0.3200 36,562 +0.00(+0.00%)
Jun 29, 2023 0.3408 0.3438 0.3089 0.3200 196,563 -0.08(-18.99%)
Jun 28, 2023 0.3800 0.3950 0.3400 0.3950 96,775 -0.01(-1.67%)
Jun 27, 2023 0.4007 0.4017 0.3800 0.4017 5,850 +0.01(+1.83%)
Jun 26, 2023 0.3557 0.3945 0.3557 0.3945 21,400 +0.01(+3.14%)
Jun 23, 2023 0.3900 0.3960 0.3743 0.3825 11,450 -0.01(-1.92%)
Jun 21, 2023 0.3900 0 -0.01(-1.86%)
Jun 20, 2023 0.4200 0.4280 0.3900 0.3974 17,250 -0.02(-5.38%)
Jun 16, 2023 0.3900 0.4380 0.3900 0.4200 13,025 -0.01(-2.60%)
Jun 15, 2023 0.4300 0.4473 0.3900 0.4312 78,750 +0.00(+0.28%)
Jun 14, 2023 0.4275 0.4364 0.4200 0.4300 16,350 +0.00(+0.58%)
Jun 13, 2023 0.3780 0.4500 0.3780 0.4275 4,945 +0.00(+0.59%)
Jun 12, 2023 0.4250 0.4250 0.4075 0.4250 30,523 +0.00(+0.00%)
Jun 07, 2023 0.4250 7,610 +0.02(+6.25%)
Jun 06, 2023 0.4000 0.4000 0.4000 0.4000 3,680 -0.00(-0.27%)
Jun 02, 2023 0.4011 0 -0.02(-4.50%)
Jun 01, 2023 0.3822 0.4293 0.3822 0.4200 16,000 +0.02(+5.00%)
May 31, 2023 0.4000 0.4125 0.4000 0.4000 33,000 +0.00(+0.00%)
May 30, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 26, 2023 0.4200 0.4200 0.3961 0.4000 15,800 +0.00(+0.00%)
May 25, 2023 0.4100 0.4100 0.4000 0.4000 14,920 -0.01(-1.72%)
May 24, 2023 0.4060 0.4200 0.4060 0.4070 3,200 -0.01(-1.93%)
May 23, 2023 0.4020 0.4150 0.4001 0.4150 50,089 +0.03(+8.87%)
May 22, 2023 0.3960 0.4100 0.3706 0.3812 8,435 -0.04(-9.24%)
May 19, 2023 0.4200 0.4200 0.4200 0.4200 5,780 +0.01(+3.35%)
May 18, 2023 0.3976 0.4422 0.3810 0.4064 73,000 +0.02(+4.66%)
May 17, 2023 0.4100 0.4100 0.3883 0.3883 3,600 -0.02(-5.29%)
May 16, 2023 0.4238 0.4238 0.4100 0.4100 1,550 +0.01(+2.50%)
May 15, 2023 0.3990 0.4200 0.3947 0.4000 13,647 +0.03(+6.67%)
May 12, 2023 0.3770 0.3950 0.3750 0.3750 59,415 -0.03(-8.54%)
May 11, 2023 0.4100 0.4400 0.4100 0.4100 91,599 -0.04(-8.89%)
May 10, 2023 0.4350 0.4500 0.4100 0.4500 14,356 +0.00(+0.00%)
May 09, 2023 0.4000 0.4500 0.4000 0.4500 118,989 +0.05(+12.50%)
May 08, 2023 0.3600 0.4000 0.3600 0.4000 26,400 +0.00(+0.00%)
May 05, 2023 0.3501 0.4000 0.3501 0.4000 38,400 +0.00(+0.00%)
May 04, 2023 0.3900 0.4000 0.3600 0.4000 65,500 +0.00(+0.00%)
May 02, 2023 0.4000 20 -0.01(-1.48%)
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.