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

Atlantic Lithium Ltd (OP: ALLIF )

0.2575 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 16, 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%)
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.