Atlantic Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.30	15.50	15.15	15.50	15.50	0.65%	1,083,821
Jul 23, 2026	15.30	15.50	15.15	15.40	15.40	-	691,964
Jul 22, 2026	15.30	15.95	15.10	15.40	15.40	0.65%	429,181
Jul 21, 2026	15.50	16.15	14.87	15.30	15.30	-0.65%	840,584
Jul 20, 2026	15.50	15.90	15.20	15.40	15.40	-0.65%	793,140
Jul 17, 2026	15.50	16.15	15.35	15.50	15.50	-0.96%	290,354
Jul 16, 2026	15.50	16.05	15.50	15.65	15.65	0.97%	654,493
Jul 15, 2026	15.35	16.00	15.05	15.50	15.50	0.32%	1,320,808
Jul 14, 2026	15.50	15.60	15.05	15.45	15.45	-0.32%	928,903
Jul 13, 2026	15.50	15.65	15.35	15.50	15.50	-1.27%	3,176,882
Jul 10, 2026	15.50	15.70	15.50	15.70	15.70	1.29%	374,533
Jul 9, 2026	15.50	16.15	15.50	15.50	15.50	-	889,127
Jul 8, 2026	15.50	15.70	15.25	15.50	15.50	-	1,342,452
Jul 7, 2026	15.50	16.15	15.50	15.50	15.50	-	558,774
Jul 6, 2026	15.70	15.70	15.50	15.50	15.50	-	322,924
Jul 3, 2026	15.50	15.65	15.50	15.50	15.50	-	722,326
Jul 2, 2026	15.50	15.60	15.45	15.50	15.50	-	1,323,465
Jul 1, 2026	15.50	15.70	15.50	15.50	15.50	-1.27%	633,909
Jun 30, 2026	15.60	15.70	15.50	15.70	15.70	1.29%	557,830
Jun 29, 2026	15.50	15.70	15.33	15.50	15.50	-	1,832,435
Jun 26, 2026	15.80	16.35	15.30	15.50	15.50	1.31%	1,763,936
Jun 25, 2026	15.50	15.80	15.30	15.30	15.30	-1.29%	1,077,169
Jun 24, 2026	15.85	15.90	15.50	15.50	15.50	-0.64%	1,322,748
Jun 23, 2026	16.00	16.40	15.40	15.60	15.60	-2.19%	1,096,357
Jun 22, 2026	16.00	16.25	15.55	15.95	15.95	-	1,935,540
Jun 19, 2026	16.00	16.45	15.55	15.95	15.95	0.63%	586,667
Jun 18, 2026	16.15	16.50	15.85	15.85	15.85	-1.86%	1,913,190
Jun 17, 2026	16.35	16.45	15.70	16.15	16.15	1.25%	2,139,930
Jun 16, 2026	16.25	16.45	15.70	15.95	15.95	-1.85%	1,679,097
Jun 15, 2026	16.25	16.45	16.00	16.25	16.25	2.85%	1,456,222
Jun 12, 2026	16.00	16.45	15.70	15.80	15.80	-0.63%	550,367
Jun 11, 2026	15.50	16.45	15.36	15.90	15.90	1.92%	452,763
Jun 10, 2026	16.15	16.35	15.11	15.60	15.60	-3.70%	2,017,904
Jun 9, 2026	16.25	16.55	16.20	16.20	16.20	-0.31%	1,916,193
Jun 8, 2026	16.30	16.55	16.25	16.25	16.25	-0.61%	2,227,848
Jun 5, 2026	16.45	16.55	16.30	16.35	16.35	-0.61%	2,210,000
Jun 4, 2026	16.65	17.45	16.40	16.45	16.45	-1.20%	2,203,918
Jun 3, 2026	17.10	17.10	16.60	16.65	16.65	-1.19%	2,026,539
Jun 2, 2026	16.65	17.10	16.65	16.85	16.85	1.20%	430,037
Jun 1, 2026	16.50	17.00	16.45	16.65	16.65	-1.19%	1,800,467
May 29, 2026	16.75	17.00	16.45	16.85	16.85	1.81%	3,068,068
May 28, 2026	16.55	17.00	16.55	16.55	16.55	0.30%	1,130,890
May 27, 2026	16.55	17.00	16.40	16.50	16.50	-2.37%	3,183,450
May 26, 2026	16.40	17.00	16.40	16.90	16.90	3.05%	2,936,542
May 22, 2026	16.35	16.60	16.35	16.40	16.40	-	1,803,465
May 21, 2026	16.35	16.45	16.35	16.40	16.40	0.31%	2,219,683
May 20, 2026	16.30	16.62	16.30	16.35	16.35	0.31%	4,207,451
May 19, 2026	16.35	16.75	16.30	16.30	16.30	-0.31%	5,028,618
May 18, 2026	16.35	16.79	16.30	16.35	16.35	0.31%	6,300,141
May 15, 2026	16.40	16.80	16.28	16.30	16.30	-	7,000,164