Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 14.91
-0.09 (-0.58%)
Aug 17, 2026, 8:35 AM GMT
Atlantic Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 15.20 | 15.20 | 15.08 | 15.20 | - | 1.33% | 3,106 |
| Aug 14, 2026 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -0.66% | 567,732 |
| Aug 13, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | - | 818,133 |
| Aug 12, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -2.27% | 417,032 |
| Aug 11, 2026 | 14.90 | 15.50 | 14.75 | 15.45 | 15.45 | 4.75% | 2,720,323 |
| Aug 10, 2026 | 15.57 | 15.25 | 14.70 | 14.75 | 14.75 | -1.67% | 2,197,465 |
| Aug 7, 2026 | 15.40 | 15.50 | 15.00 | 15.00 | 15.00 | -2.28% | 1,116,558 |
| Aug 6, 2026 | 15.05 | 15.50 | 14.95 | 15.35 | 15.35 | 2.33% | 562,862 |
| Aug 5, 2026 | 14.70 | 15.50 | 14.70 | 15.00 | 15.00 | 1.35% | 892,619 |
| Aug 4, 2026 | 15.00 | 15.45 | 14.75 | 14.80 | 14.80 | -1.33% | 615,644 |
| Aug 3, 2026 | 15.05 | 15.45 | 15.00 | 15.00 | 15.00 | -2.60% | 442,385 |
| Jul 31, 2026 | 15.85 | 15.45 | 14.75 | 15.40 | 15.40 | 1.65% | 835,533 |
| Jul 30, 2026 | 15.00 | 16.00 | 15.00 | 15.15 | 15.15 | -3.50% | 762,940 |
| Jul 29, 2026 | 15.30 | 15.95 | 14.95 | 15.70 | 15.70 | 2.61% | 804,399 |
| Jul 28, 2026 | 15.65 | 16.00 | 15.20 | 15.30 | 15.30 | -1.29% | 1,012,467 |
| Jul 27, 2026 | 15.30 | 16.00 | 15.30 | 15.50 | 15.50 | - | 599,962 |
| 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 |