Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 13.60
-0.25 (-1.81%)
Oct 16, 2026, 4:50 PM GMT
Atlantic Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.95 | 14.00 | 13.20 | 13.60 | 13.60 | -1.81% | 1,367,240 |
| Oct 15, 2026 | 13.87 | 14.00 | 13.80 | 13.85 | 13.85 | 0.36% | 375,456 |
| Oct 14, 2026 | 13.75 | 13.90 | 13.75 | 13.80 | 13.80 | 0.36% | 57,966 |
| Oct 13, 2026 | 14.00 | 13.90 | 13.60 | 13.75 | 13.75 | 1.48% | 622,708 |
| Oct 12, 2026 | 13.60 | 13.90 | 13.55 | 13.55 | 13.55 | 0.37% | 6,296,880 |
| Oct 9, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 125,033 |
| Oct 8, 2026 | 13.15 | 13.80 | 13.55 | 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 | 14.60 | 14.30 | 14.40 | 14.40 | -1.71% | 2,065,654 |
| Oct 1, 2026 | 15.20 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 435,156 |
| Sep 30, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | -2.60% | 442,030 |
| Sep 29, 2026 | 15.35 | 15.40 | 14.85 | 15.40 | 15.40 | 2.67% | 570,342 |
| 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% | 528,944 |
| Sep 24, 2026 | 15.50 | 15.50 | 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 | 15.45 | 15.45 | 15.15 | 15.45 | 15.45 | 2.32% | 1,036,866 |
| Sep 21, 2026 | 15.80 | 15.80 | 15.05 | 15.10 | 15.10 | -1.31% | 944,904 |
| Sep 18, 2026 | 15.35 | 15.40 | 14.90 | 15.30 | 15.30 | 1.66% | 982,778 |
| 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 | 14.88 | 15.20 | 14.70 | 15.20 | 15.20 | 2.70% | 428,577 |
| Sep 11, 2026 | 14.90 | 15.18 | 14.50 | 14.80 | 14.80 | -0.67% | 5,757,452 |
| Sep 10, 2026 | 15.20 | 15.30 | 14.85 | 14.90 | 14.90 | -1.97% | 895,749 |
| Sep 9, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | 606,203 |
| 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 | 15.18 | 15.25 | 15.00 | 15.05 | 15.05 | -1.63% | 698,603 |
| Sep 3, 2026 | 15.25 | 15.50 | 15.00 | 15.30 | 15.30 | 0.33% | 1,663,345 |
| Sep 2, 2026 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | -1.61% | 547,938 |
| Sep 1, 2026 | 15.45 | 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 |
| Aug 27, 2026 | 15.15 | 15.50 | 15.15 | 15.25 | 15.25 | 0.33% | 1,262,110 |
| Aug 26, 2026 | 15.15 | 15.35 | 15.05 | 15.20 | 15.20 | - | 1,299,505 |
| Aug 25, 2026 | 15.00 | 15.35 | 15.00 | 15.20 | 15.20 | - | 1,775,365 |
| Aug 24, 2026 | 14.90 | 15.50 | 14.85 | 15.20 | 15.20 | 2.01% | 823,366 |
| Aug 21, 2026 | 15.00 | 15.40 | 14.85 | 14.90 | 14.90 | -0.67% | 2,260,529 |
| Aug 20, 2026 | 15.10 | 15.50 | 15.00 | 15.00 | 15.00 | -0.99% | 1,840,882 |
| Aug 19, 2026 | 15.05 | 15.25 | 15.00 | 15.15 | 15.15 | 1.00% | 1,233,859 |
| Aug 18, 2026 | 15.20 | 15.45 | 14.85 | 15.00 | 15.00 | -0.66% | 1,717,342 |
| Aug 17, 2026 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 1,168,517 |
| Aug 14, 2026 | 15.00 | 15.25 | 14.85 | 15.00 | 15.00 | -0.66% | 567,731 |
| Aug 13, 2026 | 15.10 | 15.30 | 15.09 | 15.10 | 15.10 | - | 818,133 |
| Aug 12, 2026 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | -2.27% | 417,031 |
| Aug 11, 2026 | 14.90 | 15.50 | 14.75 | 15.45 | 15.45 | 4.75% | 2,720,323 |
| Aug 10, 2026 | 15.10 | 15.57 | 14.70 | 14.75 | 14.75 | -1.67% | 3,013,250 |
| Aug 7, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.28% | 1,116,558 |