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 (%)
Sep 29, 2023 0.3229 0.3229 0.3229 0.3229 5,130 +0.05(+19.59%)
Sep 28, 2023 0.2700 0.2700 0.2700 0.2700 800 -0.01(-3.30%)
Sep 27, 2023 0.3229 0.3229 0.2792 0.2792 5,000 -0.02(-7.09%)
Sep 26, 2023 0.2780 0.3005 0.2780 0.3005 2,549 -0.00(-0.53%)
Sep 25, 2023 0.3021 0.3021 0.3021 0.3021 3,806 -0.00(-0.63%)
Sep 21, 2023 0.3040 75 +0.00(+0.00%)
Sep 20, 2023 0.3040 0.3040 0.3040 0.3040 1,000 -0.03(-7.88%)
Sep 19, 2023 0.3300 0.3300 0.3300 0.3300 2,150 -0.01(-2.94%)
Sep 18, 2023 0.3400 0.3400 0.3400 0.3400 1,745 +0.05(+17.24%)
Sep 15, 2023 0.3099 0.3400 0.2900 0.2900 8,268 -0.06(-17.14%)
Sep 14, 2023 0.3200 0.3500 0.2797 0.3500 112,077 +0.03(+10.41%)
Sep 13, 2023 0.3142 0.3443 0.2840 0.3170 41,190 -0.03(-9.43%)
Sep 12, 2023 0.3300 0.3500 0.3300 0.3500 8,260 +0.03(+11.11%)
Sep 11, 2023 0.3250 0.3250 0.3000 0.3150 407,080 -0.01(-1.56%)
Sep 08, 2023 0.2890 0.3233 0.2890 0.3200 125,320 +0.05(+20.71%)
Sep 07, 2023 0.2651 0.2651 0.2551 0.2651 14,688 +0.01(+1.96%)
Sep 06, 2023 0.2532 0.2651 0.2364 0.2600 106,799 -0.01(-1.89%)
Sep 05, 2023 0.2534 0.2650 0.2364 0.2650 10,349 +0.03(+10.42%)
Sep 01, 2023 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+1.52%)
Aug 31, 2023 0.2364 0.2364 0.2364 0.2364 2,400 -0.02(-8.44%)
Aug 30, 2023 0.2582 0.2582 0.2582 0.2582 1,020 +0.00(+0.00%)
Aug 29, 2023 0.2816 0.2816 0.2582 0.2582 2,432 +0.00(+0.00%)
Aug 28, 2023 0.2582 0.2600 0.2582 0.2582 10,229 +0.01(+3.28%)
Aug 25, 2023 0.2557 0.2557 0.2500 0.2500 550 +0.01(+2.50%)
Aug 24, 2023 0.2800 0.2800 0.2439 0.2439 16,050 -0.03(-11.47%)
Aug 23, 2023 0.2580 0.2800 0.2520 0.2755 103,289 +0.02(+8.81%)
Aug 22, 2023 0.2750 0.2750 0.2532 0.2532 7,000 +0.01(+2.30%)
Aug 18, 2023 0.2475 25 -0.02(-6.60%)
Aug 17, 2023 0.2869 0.2869 0.2650 0.2650 1,300 -0.02(-7.63%)
Aug 16, 2023 0.2600 0.2869 0.2510 0.2869 4,000 +0.03(+12.51%)
Aug 15, 2023 0.2700 0.2700 0.2550 0.2550 4,445 -0.02(-5.56%)
Aug 14, 2023 0.2859 0.2859 0.2500 0.2700 30,438 +0.02(+9.85%)
Aug 11, 2023 0.2824 0.2824 0.2458 0.2458 7,250 +0.00(+0.00%)
Aug 10, 2023 0.2446 0.2683 0.2240 0.2458 69,851 -0.02(-5.90%)
Aug 09, 2023 0.2350 0.2612 0.2350 0.2612 31,003 +0.02(+9.15%)
Aug 08, 2023 0.2349 0.2480 0.2090 0.2393 177,895 -0.01(-3.51%)
Aug 07, 2023 0.2790 0.2790 0.2420 0.2480 264,959 -0.06(-19.01%)
Aug 04, 2023 0.3062 0.3062 0.3062 0.3062 300 +0.02(+7.03%)
Aug 03, 2023 0.2860 0.2861 0.2801 0.2861 12,118 +0.01(+2.18%)
Aug 02, 2023 0.2800 0.3000 0.2800 0.2800 10,550 -0.01(-4.47%)
Aug 01, 2023 0.2565 0.3200 0.2565 0.2931 55,904 -0.03(-8.41%)
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%)
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.