Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 7.65
+0.03 (0.39%)
Aug 1, 2025, 4:35 PM GMT+1
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.32 | 8.00 | 7.32 | 7.80 | 7.80 | 2.41% | 429,779 |
| Jul 31, 2025 | 8.64 | 9.28 | 7.56 | 7.62 | 7.62 | -9.82% | 1,534,812 |
| 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 |
| Jun 27, 2025 | 7.15 | 7.20 | 6.58 | 7.02 | 7.02 | -1.96% | 735,790 |
| Jun 26, 2025 | 7.50 | 8.48 | 6.82 | 7.16 | 7.16 | -4.53% | 568,001 |
| Jun 25, 2025 | 7.98 | 7.98 | 7.02 | 7.50 | 7.50 | 4.46% | 152,306 |
| Jun 24, 2025 | 7.22 | 7.98 | 7.12 | 7.18 | 7.18 | -4.01% | 465,346 |
| Jun 23, 2025 | 7.52 | 8.48 | 7.35 | 7.48 | 7.48 | -9.88% | 581,801 |
| Jun 20, 2025 | 7.95 | 8.40 | 7.60 | 8.30 | 8.30 | 5.73% | 701,579 |
| Jun 19, 2025 | 8.48 | 8.48 | 7.52 | 7.85 | 7.85 | 1.29% | 442,452 |
| Jun 18, 2025 | 8.24 | 8.24 | 7.52 | 7.75 | 7.75 | -0.39% | 653,508 |
| Jun 17, 2025 | 8.43 | 8.78 | 7.52 | 7.78 | 7.78 | -4.42% | 1,011,180 |
| Jun 16, 2025 | 8.38 | 8.98 | 7.52 | 8.14 | 8.14 | -0.12% | 1,676,491 |
| Jun 13, 2025 | 8.40 | 9.20 | 8.02 | 8.15 | 8.15 | -2.28% | 3,921,316 |
| Jun 12, 2025 | 6.92 | 8.40 | 6.50 | 8.34 | 8.34 | 23.56% | 2,953,184 |
| Jun 11, 2025 | 6.30 | 7.00 | 6.02 | 6.75 | 6.75 | 11.75% | 4,113,757 |
| Jun 10, 2025 | 5.98 | 6.04 | 5.56 | 6.04 | 6.04 | 4.86% | 906,728 |
| Jun 9, 2025 | 5.44 | 5.98 | 5.44 | 5.76 | 5.76 | 1.23% | 609,967 |
| Jun 6, 2025 | 5.78 | 5.78 | 5.34 | 5.69 | 5.69 | -1.90% | 946,423 |
| Jun 5, 2025 | 5.70 | 5.80 | 5.50 | 5.80 | 5.80 | 0.69% | 1,875,329 |
| Jun 4, 2025 | 5.85 | 5.98 | 5.32 | 5.76 | 5.76 | -1.03% | 317,215 |
| Jun 3, 2025 | 5.98 | 5.98 | 5.54 | 5.82 | 5.82 | 0.52% | 1,980,387 |
| Jun 2, 2025 | 5.79 | 6.28 | 5.76 | 5.79 | 5.79 | - | 1,653,373 |
| May 30, 2025 | 6.40 | 6.78 | 5.62 | 5.79 | 5.79 | -11.47% | 2,941,499 |
| May 29, 2025 | 6.45 | 6.78 | 6.00 | 6.54 | 6.54 | -0.30% | 1,315,907 |
| May 28, 2025 | 6.78 | 6.78 | 6.50 | 6.56 | 6.56 | 0.92% | 284,669 |
| May 27, 2025 | 6.70 | 6.98 | 6.50 | 6.50 | 6.50 | -1.07% | 541,487 |
| May 23, 2025 | 6.80 | 7.18 | 6.50 | 6.57 | 6.57 | -3.10% | 355,373 |