Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 8.85
+0.25 (2.91%)
Oct 31, 2025, 4:29 PM GMT+1
Atlantic Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.70 | 9.40 | 8.70 | 8.85 | 8.85 | 2.91% | 2,119,705 |
| Oct 30, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 1,027,391 |
| Oct 29, 2025 | 8.50 | 9.20 | 8.50 | 8.70 | 8.70 | -2.25% | 1,925,985 |
| Oct 28, 2025 | 9.00 | 9.00 | 8.50 | 8.90 | 8.90 | 3.49% | 1,352,721 |
| Oct 27, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -3.15% | 1,158,617 |
| Oct 24, 2025 | 9.16 | 9.16 | 8.60 | 8.88 | 8.88 | -0.22% | 1,023,101 |
| Oct 23, 2025 | 8.90 | 9.38 | 8.80 | 8.90 | 8.90 | -1.98% | 870,485 |
| Oct 22, 2025 | 8.70 | 9.36 | 8.70 | 9.08 | 9.08 | 0.22% | 1,063,954 |
| Oct 21, 2025 | 9.36 | 10.00 | 8.80 | 9.06 | 9.06 | 0.67% | 1,494,386 |
| Oct 20, 2025 | 9.02 | 9.50 | 8.82 | 9.00 | 9.00 | - | 921,379 |
| Oct 17, 2025 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | -1.10% | 1,274,432 |
| Oct 16, 2025 | 9.56 | 9.56 | 8.90 | 9.10 | 9.10 | - | 854,732 |
| Oct 15, 2025 | 9.30 | 9.30 | 8.74 | 9.10 | 9.10 | 1.11% | 2,082,388 |
| Oct 14, 2025 | 9.00 | 9.10 | 8.72 | 9.00 | 9.00 | 1.12% | 1,543,892 |
| Oct 13, 2025 | 8.78 | 9.18 | 8.70 | 8.90 | 8.90 | -1.11% | 703,443 |
| Oct 10, 2025 | 9.02 | 9.36 | 8.87 | 9.00 | 9.00 | -0.22% | 993,493 |
| Oct 9, 2025 | 9.21 | 9.44 | 9.02 | 9.02 | 9.02 | 0.22% | 2,074,509 |
| Oct 8, 2025 | 8.94 | 9.30 | 8.88 | 9.00 | 9.00 | 2.74% | 2,756,689 |
| Oct 7, 2025 | 9.42 | 9.60 | 8.02 | 8.76 | 8.76 | -6.81% | 3,702,436 |
| Oct 6, 2025 | 9.25 | 9.96 | 9.20 | 9.40 | 9.40 | 3.30% | 1,865,135 |
| Oct 3, 2025 | 9.42 | 9.42 | 9.10 | 9.10 | 9.10 | -2.15% | 1,207,000 |
| Oct 2, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | 0.54% | 1,793,334 |
| Oct 1, 2025 | 9.48 | 9.50 | 9.02 | 9.25 | 9.25 | -0.96% | 1,051,398 |
| Sep 30, 2025 | 9.98 | 9.98 | 9.34 | 9.34 | 9.34 | -4.30% | 776,732 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.20 | 9.76 | 9.76 | 7.25% | 1,163,192 |
| Sep 26, 2025 | 8.86 | 9.92 | 8.86 | 9.10 | 9.10 | 5.81% | 3,439,661 |
| Sep 25, 2025 | 9.40 | 9.40 | 8.52 | 8.60 | 8.60 | -3.37% | 349,771 |
| Sep 24, 2025 | 9.23 | 9.48 | 8.80 | 8.90 | 8.90 | -2.09% | 1,156,966 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.04 | 9.09 | 9.09 | -2.68% | 1,840,764 |
| Sep 22, 2025 | 9.82 | 9.98 | 9.30 | 9.34 | 9.34 | - | 394,825 |
| Sep 19, 2025 | 9.29 | 9.78 | 9.12 | 9.34 | 9.34 | 0.43% | 2,099,404 |
| Sep 18, 2025 | 9.60 | 9.98 | 9.10 | 9.30 | 9.30 | 2.20% | 654,555 |
| Sep 17, 2025 | 9.30 | 9.80 | 9.10 | 9.10 | 9.10 | -3.19% | 557,736 |
| Sep 16, 2025 | 10.35 | 10.35 | 9.40 | 9.40 | 9.40 | -3.09% | 2,198,962 |
| Sep 15, 2025 | 10.00 | 10.35 | 9.70 | 9.70 | 9.70 | -2.02% | 1,675,490 |
| Sep 12, 2025 | 10.05 | 11.00 | 9.56 | 9.90 | 9.90 | -4.81% | 1,881,192 |
| Sep 11, 2025 | 9.96 | 10.45 | 9.22 | 10.40 | 10.40 | 5.26% | 632,665 |
| Sep 10, 2025 | 9.86 | 10.65 | 9.34 | 9.88 | 9.88 | 4.22% | 4,903,562 |
| Sep 9, 2025 | 9.79 | 9.98 | 9.22 | 9.48 | 9.48 | -3.27% | 1,365,350 |
| Sep 8, 2025 | 9.88 | 10.50 | 9.20 | 9.80 | 9.80 | 1.55% | 3,889,058 |
| Sep 5, 2025 | 10.00 | 10.00 | 9.00 | 9.65 | 9.65 | 6.04% | 890,809 |
| Sep 4, 2025 | 9.27 | 9.98 | 8.72 | 9.10 | 9.10 | 1.11% | 1,346,346 |
| Sep 3, 2025 | 9.30 | 9.98 | 8.50 | 9.00 | 9.00 | 11.39% | 3,158,349 |
| Sep 2, 2025 | 8.39 | 8.90 | 8.08 | 8.08 | 8.08 | -3.23% | 1,930,360 |
| Sep 1, 2025 | 8.06 | 9.00 | 8.06 | 8.35 | 8.35 | 4.37% | 730,713 |
| Aug 29, 2025 | 8.13 | 8.58 | 7.50 | 8.00 | 8.00 | -0.50% | 902,342 |
| Aug 28, 2025 | 7.32 | 8.60 | 7.31 | 8.04 | 8.04 | 7.20% | 1,638,172 |
| Aug 27, 2025 | 7.50 | 8.60 | 7.50 | 7.50 | 7.50 | -3.85% | 721,952 |
| Aug 26, 2025 | 8.48 | 8.50 | 7.02 | 7.80 | 7.80 | -6.02% | 221,153 |
| Aug 22, 2025 | 8.58 | 8.58 | 7.32 | 8.30 | 8.30 | 3.11% | 280,196 |