Atlantic Lithium Limited NPV (DI) (ALL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atlantic Lithium Limited NPV (DI)

Date Open High Low Close* Volume
24/07/2023 24.50p 24.95p 23.05p 23.45p 881271
21/07/2023 24.40p 24.95p 23.55p 24.50p 1416155
20/07/2023 24.05p 24.90p 23.10p 23.75p 568056
19/07/2023 23.95p 25.00p 22.65p 24.00p 1164006
18/07/2023 22.55p 23.95p 22.55p 23.35p 292194
17/07/2023 23.90p 23.90p 22.55p 23.25p 752318
14/07/2023 23.25p 23.95p 22.60p 23.40p 926552
13/07/2023 23.80p 23.95p 23.00p 23.25p 688273
12/07/2023 23.80p 23.98p 22.75p 23.83p 1044185
11/07/2023 24.50p 24.95p 22.50p 22.75p 2584419
10/07/2023 24.05p 24.95p 23.55p 24.00p 1859221
07/07/2023 25.05p 25.95p 23.27p 25.00p 2780766
06/07/2023 26.55p 28.25p 25.00p 25.15p 1790482
05/07/2023 27.95p 28.50p 26.38p 27.40p 1160822
04/07/2023 27.00p 28.00p 26.83p 28.00p 1864118
03/07/2023 25.55p 26.60p 24.05p 26.40p 2568127
30/06/2023 25.00p 26.00p 24.60p 25.00p 4576971
29/06/2023 30.25p 31.56p 23.75p 25.00p 13141051
28/06/2023 30.00p 31.45p 28.90p 30.00p 1380971
27/06/2023 29.70p 31.45p 29.60p 30.00p 823518
26/06/2023 30.50p 31.45p 30.40p 30.50p 551559
23/06/2023 31.00p 31.45p 29.96p 30.40p 527956
22/06/2023 29.90p 31.30p 29.60p 30.00p 1357864
21/06/2023 31.55p 32.95p 29.15p 30.00p 1876960
20/06/2023 32.05p 33.93p 31.10p 31.50p 941152
19/06/2023 33.15p 33.65p 31.75p 32.40p 842545
16/06/2023 32.50p 34.00p 31.85p 34.00p 352301
15/06/2023 33.65p 33.70p 31.75p 32.20p 537284
14/06/2023 32.55p 34.45p 31.75p 31.80p 828748
13/06/2023 33.50p 34.80p 32.15p 32.45p 981762
12/06/2023 32.50p 35.41p 32.50p 33.95p 2272356
09/06/2023 32.20p 33.85p 31.95p 33.13p 1137455
08/06/2023 32.85p 34.00p 32.10p 33.07p 882445
07/06/2023 33.30p 33.80p 32.15p 33.75p 1006685
06/06/2023 31.50p 33.45p 31.10p 32.50p 841161
05/06/2023 31.65p 33.05p 31.10p 31.90p 719076
02/06/2023 31.00p 33.45p 31.00p 32.30p 803029
01/06/2023 32.00p 33.45p 31.55p 31.55p 733964
31/05/2023 31.50p 33.95p 31.40p 31.90p 980507
30/05/2023 31.50p 33.95p 31.50p 31.60p 714952
26/05/2023 32.75p 33.95p 31.50p 31.95p 669043
25/05/2023 32.65p 33.95p 31.55p 33.02p 884345
24/05/2023 31.85p 33.95p 31.85p 32.60p 773834
23/05/2023 33.05p 34.00p 31.85p 34.00p 649088
22/05/2023 33.85p 33.95p 31.90p 33.00p 873391
19/05/2023 32.40p 33.95p 31.90p 33.07p 827664
18/05/2023 33.80p 33.95p 31.90p 32.32p 514282
17/05/2023 33.70p 33.70p 31.90p 33.00p 812435
16/05/2023 34.10p 34.20p 32.05p 32.25p 1134909
15/05/2023 33.70p 34.45p 32.25p 32.50p 610860
12/05/2023 34.85p 34.85p 32.65p 33.00p 934816
11/05/2023 33.30p 34.75p 33.30p 33.30p 1202578
10/05/2023 33.95p 34.45p 33.05p 33.20p 785938
09/05/2023 31.50p 34.35p 30.05p 34.15p 2207166
05/05/2023 30.60p 31.45p 30.03p 30.60p 1150651
04/05/2023 30.80p 31.85p 29.67p 30.25p 1131618
03/05/2023 30.70p 31.85p 30.25p 30.70p 1202388
02/05/2023 32.95p 32.95p 31.60p 31.60p 1066958
28/04/2023 33.00p 33.50p 31.55p 33.20p 923915
27/04/2023 34.00p 34.00p 32.05p 32.60p 2086166
26/04/2023 34.10p 34.35p 32.83p 33.70p 2677151
25/04/2023 34.50p 36.40p 32.55p 35.65p 1223118
24/04/2023 32.00p 34.70p 32.00p 33.55p 589197
21/04/2023 33.95p 34.50p 32.52p 33.60p 1295751
20/04/2023 33.40p 35.00p 33.40p 34.40p 561874
19/04/2023 34.00p 35.00p 33.45p 34.65p 896337
18/04/2023 35.70p 36.65p 33.36p 33.80p 2507184
17/04/2023 34.35p 37.90p 34.35p 36.15p 3401528
14/04/2023 28.00p 35.00p 27.79p 34.05p 7559074
13/04/2023 28.25p 28.95p 27.20p 27.20p 2735162
12/04/2023 29.00p 30.00p 28.60p 29.00p 1154160
11/04/2023 30.00p 30.00p 28.56p 29.40p 1847944
06/04/2023 28.70p 30.20p 28.05p 29.88p 2161182
05/04/2023 29.00p 29.95p 28.30p 28.70p 842975
04/04/2023 30.00p 30.50p 28.55p 29.80p 1782386
03/04/2023 30.00p 30.40p 29.05p 30.00p 3649884
31/03/2023 29.50p 31.05p 29.15p 30.40p 5187318
30/03/2023 26.50p 30.20p 26.50p 28.50p 3639356
29/03/2023 27.50p 27.50p 26.05p 26.60p 5022146
28/03/2023 26.00p 27.50p 25.50p 27.20p 3971535
27/03/2023 25.60p 25.80p 25.15p 25.50p 2260012
24/03/2023 26.00p 26.33p 25.85p 26.05p 3239448
23/03/2023 26.25p 26.92p 25.40p 26.40p 2075051
22/03/2023 27.00p 27.25p 26.40p 27.00p 977449
21/03/2023 26.60p 27.50p 26.60p 27.25p 1691654
20/03/2023 28.00p 28.95p 26.20p 27.35p 4487943
17/03/2023 27.65p 27.95p 26.10p 26.70p 1675039
16/03/2023 26.50p 28.00p 26.50p 27.00p 6461219
15/03/2023 24.75p 27.36p 24.75p 25.50p 6055419
14/03/2023 25.00p 26.00p 24.39p 25.35p 6263457
13/03/2023 25.25p 27.25p 24.64p 25.85p 6682984
10/03/2023 27.00p 27.00p 25.00p 26.10p 8428316
09/03/2023 28.00p 30.95p 25.00p 26.00p 31626858
08/03/2023 37.50p 37.50p 19.69p 22.60p 14754084
07/03/2023 37.10p 38.00p 37.10p 37.70p 1592857
06/03/2023 37.45p 38.95p 37.05p 37.95p 373737
03/03/2023 38.60p 39.55p 37.05p 37.47p 987652
02/03/2023 38.00p 39.35p 36.75p 39.15p 1226003
01/03/2023 37.50p 38.00p 36.85p 37.95p 1008250
28/02/2023 38.00p 38.00p 37.05p 37.70p 1777287
27/02/2023 38.00p 38.95p 36.95p 38.30p 911658
24/02/2023 39.00p 39.00p 37.05p 37.80p 938041
23/02/2023 37.80p 38.95p 36.70p 38.20p 999896
22/02/2023 37.00p 37.95p 36.80p 37.55p 4088387
21/02/2023 39.70p 39.75p 37.50p 38.00p 848708
20/02/2023 37.10p 40.50p 35.57p 39.50p 3815949
17/02/2023 39.95p 39.95p 36.10p 38.50p 3075874
16/02/2023 39.00p 39.95p 38.30p 39.80p 751536
15/02/2023 39.85p 39.95p 38.30p 39.60p 489288
14/02/2023 40.00p 40.78p 39.35p 40.00p 479525
13/02/2023 39.00p 41.00p 38.50p 39.90p 1401976
10/02/2023 39.50p 40.45p 38.05p 39.25p 724566
09/02/2023 40.05p 41.42p 39.55p 40.20p 891907
08/02/2023 41.00p 41.00p 39.50p 40.00p 775059
07/02/2023 40.20p 40.95p 39.50p 40.35p 677990
06/02/2023 41.00p 41.00p 39.45p 40.20p 1061490
03/02/2023 42.00p 42.00p 39.70p 40.95p 781023
02/02/2023 41.00p 41.95p 40.85p 41.20p 1158078
01/02/2023 41.50p 42.30p 39.15p 41.00p 1123630
31/01/2023 40.05p 41.95p 38.20p 39.90p 1844355
30/01/2023 41.70p 42.00p 40.00p 40.95p 583009
27/01/2023 40.25p 42.00p 40.25p 41.70p 420424
26/01/2023 41.95p 41.95p 39.75p 40.25p 427548
25/01/2023 39.75p 41.80p 39.75p 41.50p 576060
24/01/2023 41.80p 42.00p 39.80p 40.95p 703051
23/01/2023 40.00p 42.95p 39.69p 41.70p 1868662
20/01/2023 40.00p 41.95p 38.25p 41.15p 972274
19/01/2023 39.95p 39.95p 37.89p 38.80p 749354
18/01/2023 36.10p 40.00p 36.10p 40.00p 2535788
17/01/2023 37.80p 37.80p 36.05p 36.80p 410712
16/01/2023 37.80p 37.80p 35.75p 37.80p 393666
13/01/2023 37.25p 37.30p 35.65p 36.97p 495863
12/01/2023 35.30p 36.95p 35.29p 36.50p 1297596
11/01/2023 35.00p 36.00p 34.00p 35.35p 1165680
10/01/2023 35.95p 37.00p 34.79p 35.90p 888370
09/01/2023 36.60p 38.00p 35.20p 36.90p 606252
06/01/2023 38.00p 38.00p 35.95p 36.50p 800019
05/01/2023 36.25p 37.95p 36.10p 37.00p 700358
04/01/2023 38.40p 39.15p 35.60p 36.00p 703656
03/01/2023 37.00p 39.00p 36.00p 38.20p 1236336
30/12/2022 36.50p 37.45p 35.68p 37.45p 1072788
29/12/2022 35.45p 35.45p 34.85p 34.85p 911620
28/12/2022 34.10p 35.95p 33.61p 35.45p 1843222
23/12/2022 33.20p 34.50p 33.05p 34.00p 808114
22/12/2022 32.00p 34.50p 32.00p 34.25p 1023826
21/12/2022 33.80p 33.84p 32.05p 33.50p 1453393
20/12/2022 33.00p 34.00p 32.00p 33.65p 1143987
19/12/2022 35.00p 36.00p 33.05p 33.15p 1388981
16/12/2022 34.50p 35.65p 33.00p 34.75p 2677215
15/12/2022 36.00p 38.95p 35.00p 35.00p 944475
14/12/2022 38.65p 38.95p 36.05p 37.00p 997182
13/12/2022 38.00p 38.55p 36.05p 38.05p 1458673
12/12/2022 38.00p 40.30p 38.00p 38.40p 977191
09/12/2022 39.95p 40.00p 38.10p 39.90p 1179048
08/12/2022 41.00p 41.45p 39.19p 39.70p 1401339
07/12/2022 40.35p 42.95p 39.70p 41.60p 1121577
06/12/2022 44.40p 44.55p 41.00p 41.95p 2014250
05/12/2022 42.00p 44.55p 42.00p 44.55p 703040
02/12/2022 45.00p 45.00p 42.00p 44.30p 357193
01/12/2022 42.70p 44.50p 42.70p 44.00p 482067
30/11/2022 42.00p 43.85p 41.95p 42.90p 397816
29/11/2022 40.05p 43.60p 40.05p 43.50p 1669237
28/11/2022 42.00p 42.85p 39.50p 40.30p 3394319
25/11/2022 44.85p 47.75p 43.25p 44.50p 1358118
24/11/2022 47.00p 48.00p 47.00p 47.45p 446646
23/11/2022 48.00p 48.60p 46.85p 47.50p 518851
22/11/2022 47.00p 48.85p 46.00p 47.90p 1291151
21/11/2022 44.00p 46.95p 44.00p 46.90p 594087
18/11/2022 44.00p 45.00p 43.40p 45.00p 669743
17/11/2022 46.00p 47.30p 43.55p 44.50p 1051335
16/11/2022 45.05p 47.42p 45.05p 46.00p 31058380
15/11/2022 48.00p 48.00p 45.97p 46.55p 1001325
14/11/2022 50.50p 51.00p 47.50p 49.50p 1573328
11/11/2022 50.00p 51.70p 50.00p 51.00p 1561749
10/11/2022 46.90p 49.70p 45.20p 49.70p 1281056
09/11/2022 49.10p 51.20p 46.45p 47.00p 2678397
08/11/2022 49.60p 51.50p 48.00p 49.20p 2245090
07/11/2022 50.50p 51.57p 48.60p 50.00p 4261029
04/11/2022 46.40p 48.80p 45.71p 46.00p 2586221
03/11/2022 44.40p 46.00p 41.46p 45.20p 2801635
02/11/2022 48.20p 52.17p 38.20p 46.00p 7364840
01/11/2022 38.20p 39.80p 37.60p 39.20p 1817793
31/10/2022 36.60p 38.80p 35.20p 38.20p 1919978
28/10/2022 35.00p 36.60p 35.00p 35.40p 998335
27/10/2022 34.20p 37.80p 34.20p 35.80p 2131354
26/10/2022 32.20p 35.28p 32.02p 34.20p 1963181
25/10/2022 32.20p 33.40p 31.20p 31.40p 1095553
24/10/2022 32.00p 33.20p 32.00p 32.80p 896420
21/10/2022 33.20p 33.80p 31.40p 32.00p 1874446
20/10/2022 33.80p 34.50p 33.20p 33.80p 1226373
19/10/2022 33.20p 34.00p 32.60p 33.40p 724990
18/10/2022 33.00p 34.42p 32.00p 32.20p 1597524
17/10/2022 34.20p 35.60p 32.40p 32.40p 1326126
14/10/2022 33.40p 35.63p 33.40p 35.00p 1281029
13/10/2022 33.00p 34.74p 32.40p 33.00p 2405334
12/10/2022 30.60p 33.36p 30.60p 33.00p 2453642
11/10/2022 33.60p 34.80p 29.80p 30.60p 3695679
10/10/2022 36.20p 36.20p 33.00p 33.60p 1580234
07/10/2022 36.00p 38.00p 35.40p 36.00p 955536
06/10/2022 36.00p 38.20p 35.40p 37.80p 1284459

*Close Price adjusted for both dividends and splits