Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 9.71
+0.06 (0.58%)
Sep 8, 2025, 3:31 PM GMT+1
Atlantic Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.88 | 10.50 | 9.20 | 9.91 | 9.91 | 2.69% | 3,437,092 |
| 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 |
| Aug 21, 2025 | 7.36 | 8.58 | 7.32 | 8.05 | 8.05 | 3.87% | 386,368 |
| Aug 20, 2025 | 7.52 | 8.60 | 7.52 | 7.75 | 7.75 | -3.25% | 229,161 |
| Aug 19, 2025 | 8.08 | 8.60 | 7.50 | 8.01 | 8.01 | 5.39% | 590,085 |
| Aug 18, 2025 | 7.56 | 8.58 | 7.52 | 7.60 | 7.60 | -5.59% | 213,299 |
| Aug 15, 2025 | 8.50 | 8.50 | 7.32 | 8.05 | 8.05 | 6.48% | 176,425 |
| Aug 14, 2025 | 7.32 | 7.98 | 7.32 | 7.56 | 7.56 | 2.16% | 293,453 |
| Aug 13, 2025 | 7.32 | 8.48 | 7.30 | 7.40 | 7.40 | -3.27% | 475,909 |
| Aug 12, 2025 | 7.32 | 8.50 | 7.32 | 7.65 | 7.65 | - | 154,329 |
| Aug 11, 2025 | 7.82 | 8.00 | 7.32 | 7.65 | 7.65 | 1.46% | 456,402 |
| Aug 8, 2025 | 7.34 | 8.48 | 7.32 | 7.54 | 7.54 | -3.33% | 242,151 |
| Aug 7, 2025 | 8.48 | 8.48 | 7.32 | 7.80 | 7.80 | -1.27% | 203,187 |
| Aug 6, 2025 | 7.32 | 8.48 | 7.32 | 7.90 | 7.90 | -1.25% | 132,529 |
| Aug 5, 2025 | 7.52 | 8.58 | 7.52 | 8.00 | 8.00 | -0.62% | 173,226 |
| Aug 4, 2025 | 8.48 | 8.58 | 7.32 | 8.05 | 8.05 | 5.23% | 120,518 |
| Aug 1, 2025 | 7.32 | 8.00 | 7.32 | 7.65 | 7.65 | 0.39% | 480,987 |
| Jul 31, 2025 | 8.64 | 9.28 | 7.56 | 7.62 | 7.62 | -9.82% | 1,754,813 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.32 | 8.45 | 8.45 | -2.54% | 887,873 |
| Jul 29, 2025 | 8.80 | 8.96 | 8.30 | 8.67 | 8.67 | -1.48% | 555,016 |
| Jul 28, 2025 | 8.90 | 9.10 | 8.22 | 8.80 | 8.80 | -1.12% | 1,663,827 |
| Jul 25, 2025 | 8.10 | 8.90 | 7.50 | 8.90 | 8.90 | 12.66% | 1,995,571 |
| Jul 24, 2025 | 7.52 | 8.28 | 7.52 | 7.90 | 7.90 | -0.25% | 270,004 |
| Jul 23, 2025 | 7.90 | 8.28 | 7.52 | 7.92 | 7.92 | -3.41% | 1,432,933 |
| Jul 22, 2025 | 7.98 | 8.20 | 6.52 | 8.20 | 8.20 | 6.49% | 1,126,960 |
| Jul 21, 2025 | 7.46 | 7.98 | 6.22 | 7.70 | 7.70 | 3.36% | 755,065 |
| Jul 18, 2025 | 7.60 | 7.98 | 6.92 | 7.45 | 7.45 | 6.43% | 264,122 |
| Jul 17, 2025 | 7.27 | 7.98 | 7.00 | 7.00 | 7.00 | -6.67% | 281,925 |
| Jul 16, 2025 | 7.00 | 7.98 | 7.00 | 7.50 | 7.50 | -3.35% | 311,213 |
| Jul 15, 2025 | 7.50 | 7.98 | 7.00 | 7.76 | 7.76 | 2.78% | 619,428 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.02 | 7.55 | 7.55 | 6.04% | 248,545 |
| Jul 11, 2025 | 6.72 | 7.98 | 6.72 | 7.12 | 7.12 | -2.06% | 714,532 |
| Jul 10, 2025 | 7.68 | 7.68 | 6.72 | 7.27 | 7.27 | -1.76% | 221,515 |
| Jul 9, 2025 | 7.04 | 7.98 | 6.62 | 7.40 | 7.40 | 6.32% | 1,876,754 |
| Jul 8, 2025 | 6.74 | 7.48 | 6.52 | 6.96 | 6.96 | 3.11% | 219,015 |
| Jul 7, 2025 | 7.50 | 7.50 | 6.34 | 6.75 | 6.75 | - | 182,344 |
| Jul 4, 2025 | 6.88 | 7.30 | 6.22 | 6.75 | 6.75 | 0.75% | 692,112 |
| Jul 3, 2025 | 6.82 | 7.48 | 6.32 | 6.70 | 6.70 | -6.16% | 923,862 |
| Jul 2, 2025 | 7.50 | 7.50 | 6.76 | 7.14 | 7.14 | 3.48% | 353,144 |
| Jul 1, 2025 | 6.52 | 7.28 | 6.52 | 6.90 | 6.90 | -3.36% | 156,265 |
| Jun 30, 2025 | 6.88 | 7.31 | 6.52 | 7.14 | 7.14 | 1.71% | 1,149,729 |