Atlantic Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.50	17.25	16.50	16.60	16.60	-0.90%	2,532,196
Nov 5, 2026	16.55	17.50	16.50	16.75	16.75	-	856,618
Nov 4, 2026	17.00	17.00	16.65	16.75	16.75	-0.89%	1,409,269
Nov 3, 2026	16.60	17.05	16.40	16.90	16.90	0.90%	2,564,868
Nov 2, 2026	16.50	17.00	16.25	16.75	16.75	2.13%	2,040,133
Oct 30, 2026	16.70	16.88	16.40	16.40	16.40	0.61%	2,804,994
Oct 29, 2026	16.50	16.82	16.10	16.30	16.30	1.24%	1,944,730
Oct 28, 2026	16.15	16.50	15.95	16.10	16.10	0.31%	446,982
Oct 27, 2026	16.00	16.21	15.65	16.05	16.05	0.31%	2,327,050
Oct 26, 2026	15.15	16.00	14.98	16.00	16.00	15.11%	4,121,761
Oct 23, 2026	13.85	14.00	13.40	13.90	13.90	0.36%	1,541,108
Oct 22, 2026	13.75	14.20	13.75	13.85	13.85	-0.54%	1,135,662
Oct 21, 2026	13.95	14.05	13.75	13.93	13.93	-2.62%	618,972
Oct 20, 2026	13.60	14.30	13.50	14.30	14.30	5.15%	1,040,829
Oct 19, 2026	13.30	14.50	13.30	13.60	13.60	-	2,205,310
Oct 16, 2026	14.00	14.00	13.20	13.60	13.60	-1.81%	1,367,240
Oct 15, 2026	13.80	14.45	13.80	13.85	13.85	0.36%	375,457
Oct 14, 2026	13.75	14.00	13.75	13.80	13.80	0.36%	58,177
Oct 13, 2026	13.70	14.00	13.55	13.75	13.75	1.48%	622,710
Oct 12, 2026	13.70	14.00	13.55	13.55	13.55	0.37%	6,296,880
Oct 9, 2026	13.50	13.80	13.15	13.50	13.50	-0.74%	125,032
Oct 8, 2026	13.55	13.80	13.15	13.60	13.60	-	768,423
Oct 7, 2026	13.70	13.89	13.38	13.60	13.60	-1.81%	1,597,412
Oct 6, 2026	14.00	14.30	13.70	13.85	13.85	-0.72%	1,728,235
Oct 5, 2026	14.40	14.40	13.05	13.95	13.95	-3.13%	2,362,007
Oct 2, 2026	14.50	14.73	14.25	14.40	14.40	-1.71%	2,065,654
Oct 1, 2026	14.95	15.20	14.65	14.65	14.65	-2.33%	435,155
Sep 30, 2026	15.15	15.20	14.80	15.00	15.00	-2.60%	442,029
Sep 29, 2026	15.15	15.40	14.84	15.40	15.40	2.67%	570,340
Sep 28, 2026	15.25	15.30	15.00	15.00	15.00	-1.96%	3,311,824
Sep 25, 2026	15.20	15.50	15.20	15.30	15.30	-0.33%	528,942
Sep 24, 2026	15.50	15.70	15.30	15.35	15.35	-2.85%	880,291
Sep 23, 2026	15.30	15.80	15.20	15.80	15.80	2.27%	388,260
Sep 22, 2026	15.15	15.50	15.10	15.45	15.45	2.32%	1,036,865
Sep 21, 2026	15.80	15.80	15.05	15.10	15.10	-1.31%	944,903
Sep 18, 2026	15.15	15.45	14.90	15.30	15.30	1.66%	982,776
Sep 17, 2026	14.90	15.30	14.90	15.05	15.05	1.35%	2,270,056
Sep 16, 2026	14.85	15.20	14.55	14.85	14.85	-	153,341
Sep 15, 2026	14.75	15.96	14.65	14.85	14.85	-2.30%	1,300,506
Sep 14, 2026	14.95	15.20	14.70	15.20	15.20	2.70%	428,576
Sep 11, 2026	14.90	15.18	14.50	14.80	14.80	-0.67%	6,333,269
Sep 10, 2026	15.20	15.30	14.85	14.90	14.90	-1.97%	895,749
Sep 9, 2026	15.30	15.30	15.15	15.20	15.20	0.66%	606,202
Sep 8, 2026	15.30	15.30	15.10	15.10	15.10	-1.31%	856,801
Sep 7, 2026	15.00	15.30	15.00	15.30	15.30	1.66%	132,016
Sep 4, 2026	15.00	15.30	15.00	15.05	15.05	-1.63%	698,600
Sep 3, 2026	15.25	15.50	15.00	15.30	15.30	0.33%	1,663,345
Sep 2, 2026	15.20	15.40	15.20	15.25	15.25	-1.61%	547,940
Sep 1, 2026	15.10	15.50	15.05	15.50	15.50	1.31%	566,450
Aug 28, 2026	15.30	15.50	15.00	15.30	15.30	0.33%	467,010