Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 14.35
-0.55 (-3.69%)
May 6, 2026, 11:01 AM GMT
Atlantic Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 15.30 | 15.30 | 14.27 | 14.50 | - | -2.68% | 303,341 |
| 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% | 1,451,053 |
| Apr 17, 2026 | 17.20 | 17.65 | 16.60 | 16.65 | 16.65 | -3.20% | 3,797,140 |
| Apr 16, 2026 | 16.28 | 17.20 | 16.25 | 17.20 | 17.20 | 4.24% | 2,604,450 |
| Apr 15, 2026 | 15.65 | 16.50 | 15.65 | 16.50 | 16.50 | 5.43% | 2,121,997 |
| Apr 14, 2026 | 15.95 | 15.70 | 15.05 | 15.65 | 15.65 | 0.97% | 1,501,375 |
| 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 | 14.75 | 14.75 | 14.75 | 1.90% | 3,889,654 |
| 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 |
| Mar 11, 2026 | 17.00 | 17.55 | 16.15 | 16.80 | 16.80 | -2.61% | 821,360 |
| Mar 10, 2026 | 17.00 | 18.00 | 15.55 | 17.25 | 17.25 | 5.18% | 1,378,720 |
| Mar 9, 2026 | 15.55 | 17.50 | 14.55 | 16.40 | 16.40 | 3.31% | 3,914,864 |
| Mar 6, 2026 | 16.55 | 17.65 | 15.50 | 15.88 | 15.88 | -3.79% | 1,135,245 |
| Mar 5, 2026 | 16.45 | 17.50 | 15.60 | 16.50 | 16.50 | -2.94% | 1,179,369 |
| Mar 4, 2026 | 16.45 | 18.00 | 15.66 | 17.00 | 17.00 | - | 1,617,777 |
| Mar 3, 2026 | 17.70 | 18.15 | 16.05 | 17.00 | 17.00 | -1.73% | 1,378,180 |
| Mar 2, 2026 | 17.70 | 18.80 | 16.05 | 17.30 | 17.30 | -2.12% | 2,116,963 |
| Feb 27, 2026 | 17.95 | 19.00 | 17.05 | 17.68 | 17.68 | -4.46% | 1,559,390 |
| Feb 26, 2026 | 18.00 | 19.00 | 17.40 | 18.50 | 18.50 | 7.25% | 2,555,633 |
| Feb 25, 2026 | 18.00 | 18.50 | 16.50 | 17.25 | 17.25 | -0.58% | 1,695,829 |
| Feb 24, 2026 | 18.80 | 20.00 | 15.55 | 17.35 | 17.35 | -5.19% | 5,645,831 |
| Feb 23, 2026 | 19.00 | 19.95 | 18.00 | 18.30 | 18.30 | 1.67% | 3,219,859 |