Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 15.05
-0.25 (-1.63%)
Sep 4, 2026, 4:35 PM GMT
Atlantic Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 15.50 | 14.55 | 15.00 | 15.00 | -2.60% | 442,386 |
| Jul 31, 2026 | 15.25 | 15.85 | 14.75 | 15.40 | 15.40 | 1.65% | 835,534 |
| 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 | 15.80 | 15.35 | 15.50 | 15.50 | -1.27% | 3,376,886 |
| 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 |