Atlantic Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	16.30	16.78	16.09	16.30	16.30	0.31%	9,438,338
May 13, 2026	16.30	16.75	16.10	16.25	16.25	-	2,325,520
May 12, 2026	16.30	16.75	16.15	16.25	16.25	-	14,212,500
May 11, 2026	16.00	16.80	15.50	16.25	16.25	-0.31%	6,225,062
May 8, 2026	16.30	16.95	16.00	16.30	16.30	3.16%	8,614,330
May 7, 2026	17.20	17.35	15.10	15.80	15.80	5.33%	16,817,540
May 6, 2026	14.70	15.30	14.15	15.00	15.00	0.67%	3,115,066
May 5, 2026	14.80	15.50	14.35	14.90	14.90	-3.87%	1,976,356
May 1, 2026	15.00	15.55	14.20	15.50	15.50	6.90%	660,425
Apr 30, 2026	15.80	16.15	14.20	14.50	14.50	-10.49%	2,108,815
Apr 29, 2026	15.50	16.50	15.50	16.20	16.20	3.18%	2,112,368
Apr 28, 2026	15.70	16.20	15.00	15.70	15.70	1.95%	1,773,164
Apr 27, 2026	15.80	15.85	15.00	15.40	15.40	4.05%	1,704,731
Apr 24, 2026	15.30	16.20	14.55	14.80	14.80	-5.73%	2,328,499
Apr 23, 2026	15.10	15.80	15.10	15.70	15.70	4.67%	1,229,074
Apr 22, 2026	16.00	17.40	15.00	15.00	15.00	-6.25%	2,555,968
Apr 21, 2026	17.15	17.15	16.00	16.00	16.00	-6.43%	2,314,406
Apr 20, 2026	16.70	17.75	16.54	17.10	17.10	2.70%	2,028,095
Apr 17, 2026	17.20	17.65	16.60	16.65	16.65	-3.20%	3,797,140
Apr 16, 2026	16.60	17.20	15.90	17.20	17.20	4.24%	2,987,383
Apr 15, 2026	15.65	16.50	15.05	16.50	16.50	5.43%	2,121,995
Apr 14, 2026	15.70	15.95	15.05	15.65	15.65	0.97%	1,676,369
Apr 13, 2026	14.45	16.76	14.40	15.50	15.50	6.90%	4,860,637
Apr 10, 2026	14.50	14.85	14.15	14.50	14.50	-0.85%	2,205,883
Apr 9, 2026	14.80	15.20	14.25	14.63	14.63	-0.51%	2,335,792
Apr 8, 2026	15.15	15.53	14.55	14.70	14.70	-0.34%	2,388,144
Apr 7, 2026	14.95	15.40	14.10	14.75	14.75	1.90%	4,539,654
Apr 2, 2026	13.55	14.50	13.46	14.48	14.48	3.76%	2,497,005
Apr 1, 2026	14.65	14.85	13.60	13.95	13.95	1.09%	1,795,653
Mar 31, 2026	14.15	15.00	13.80	13.80	13.80	-3.83%	2,245,926
Mar 30, 2026	14.65	15.00	14.00	14.35	14.35	0.70%	1,381,591
Mar 27, 2026	15.30	15.30	14.10	14.25	14.25	-2.56%	1,892,302
Mar 26, 2026	15.25	15.50	14.05	14.63	14.63	-0.85%	1,753,404
Mar 25, 2026	15.25	15.95	14.50	14.75	14.75	-0.17%	1,517,689
Mar 24, 2026	15.15	15.95	14.50	14.78	14.78	-2.48%	1,969,675
Mar 23, 2026	16.10	16.10	14.00	15.15	15.15	-13.43%	7,258,580
Mar 20, 2026	19.00	19.70	17.25	17.50	17.50	-7.89%	7,716,056
Mar 19, 2026	17.50	19.00	17.00	19.00	19.00	7.04%	6,359,308
Mar 18, 2026	19.00	19.50	17.35	17.75	17.75	-4.05%	3,854,576
Mar 17, 2026	13.25	18.50	13.25	18.50	18.50	30.28%	7,084,071
Mar 16, 2026	13.80	14.95	13.00	14.20	14.20	-8.97%	2,147,725
Mar 13, 2026	15.90	16.00	14.24	15.60	15.60	-4.29%	4,107,671
Mar 12, 2026	16.70	16.70	15.55	16.30	16.30	-2.98%	1,163,891