Atlantic Lithium Limited (AIM:ALL)
London · Delayed Price · Currency is GBP · Price in GBX 15.30
-0.05 (-0.33%)
Sep 25, 2026, 4:35 PM GMT
Atlantic Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |