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

Atlantic Lithium Ltd (OP: ALLIF )

0.2800 +0.0300 (+12.00%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 2, 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 (%)
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%)
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.