Arcadium Lithium plc (ARLTF)
OTCMKTS · Delayed Price · Currency is USD
5.61
0.00 (0.00%)
Inactive · Last trade price on Mar 6, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 5, 2025 | 5.85 | 5.85 | 5.61 | 5.61 | 5.61 | 2.94% | 1,560 |
| Mar 4, 2025 | 5.63 | 5.63 | 5.45 | 5.45 | 5.45 | -5.22% | 1,658 |
| Mar 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.26% | 261 |
| Feb 28, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | 0.61% | 3,369 |
| Feb 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.44% | 2,071 |
| Feb 26, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.26% | 2,558 |
| Feb 25, 2025 | 5.75 | 5.75 | 5.60 | 5.71 | 5.71 | -0.70% | 946 |
| Feb 24, 2025 | 5.75 | 5.75 | 5.66 | 5.75 | 5.75 | - | 8,798 |
| Feb 21, 2025 | 5.75 | 5.76 | 5.68 | 5.75 | 5.75 | -0.26% | 16,696 |
| Feb 20, 2025 | 5.75 | 5.80 | 5.65 | 5.77 | 5.77 | 0.70% | 19,012 |
| Feb 19, 2025 | 5.73 | 5.73 | 5.70 | 5.73 | 5.73 | -0.78% | 3,980 |
| Feb 18, 2025 | 5.75 | 5.80 | 5.73 | 5.77 | 5.77 | - | 4,778 |
| Feb 14, 2025 | 5.77 | 5.77 | 5.38 | 5.77 | 5.77 | -0.09% | 473 |
| Feb 13, 2025 | 5.75 | 5.80 | 5.75 | 5.78 | 5.78 | 0.26% | 17,427 |
| Feb 12, 2025 | 5.64 | 5.76 | 5.55 | 5.76 | 5.76 | 2.16% | 5,805 |
| Feb 11, 2025 | 5.23 | 5.64 | 5.23 | 5.64 | 5.64 | -0.04% | 909 |
| Feb 10, 2025 | 5.39 | 5.70 | 5.39 | 5.64 | 5.64 | 2.17% | 6,852 |
| Feb 7, 2025 | 5.79 | 5.79 | 5.31 | 5.52 | 5.52 | -4.00% | 3,520 |
| Feb 6, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 1.41% | 2,899 |
| Feb 5, 2025 | 5.63 | 5.67 | 5.62 | 5.67 | 5.67 | 1.43% | 1,650 |
| Feb 4, 2025 | 5.70 | 5.70 | 5.59 | 5.59 | 5.59 | -2.61% | 13,909 |
| Feb 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.15% | 1,954 |
| Jan 31, 2025 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | - | 1,476 |
| Jan 30, 2025 | 5.68 | 5.68 | 5.65 | 5.68 | 5.68 | 3.37% | 4,922 |
| Jan 29, 2025 | 5.48 | 5.65 | 5.48 | 5.49 | 5.49 | 0.09% | 2,493 |
| Jan 28, 2025 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | -2.05% | 614 |
| Jan 27, 2025 | 5.63 | 5.63 | 5.51 | 5.60 | 5.60 | -1.53% | 7,848 |
| Jan 24, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 2.10% | 692 |
| Jan 23, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | -2.96% | 720 |
| Jan 22, 2025 | 5.61 | 5.74 | 5.61 | 5.74 | 5.74 | 0.97% | 18,503 |
| Jan 21, 2025 | 5.60 | 5.70 | 5.60 | 5.69 | 5.69 | 3.27% | 2,026 |
| Jan 17, 2025 | 5.60 | 5.70 | 5.51 | 5.51 | 5.51 | -3.17% | 3,207 |
| Jan 16, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.30% | 1,385 |
| Jan 15, 2025 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | -0.85% | 2,881 |
| Jan 14, 2025 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | 1.58% | 6,237 |
| Jan 13, 2025 | 5.53 | 5.57 | 5.44 | 5.57 | 5.57 | -0.85% | 2,478 |
| Jan 10, 2025 | 5.13 | 5.68 | 5.13 | 5.62 | 5.62 | -1.23% | 7,854 |
| Jan 8, 2025 | 4.87 | 5.71 | 4.87 | 5.69 | 5.69 | 8.69% | 88,409 |
| Jan 7, 2025 | 5.24 | 5.25 | 5.05 | 5.24 | 5.24 | 0.38% | 6,129 |
| Jan 6, 2025 | 5.24 | 5.27 | 5.16 | 5.22 | 5.22 | -0.19% | 3,357 |
| Jan 3, 2025 | 5.17 | 5.27 | 5.17 | 5.23 | 5.23 | 2.15% | 1,852 |
| Jan 2, 2025 | 5.00 | 5.13 | 5.00 | 5.12 | 5.12 | 0.49% | 890 |
| Dec 31, 2024 | 5.01 | 5.14 | 5.01 | 5.09 | 5.09 | -1.17% | 3,700 |
| Dec 30, 2024 | 5.04 | 5.15 | 5.04 | 5.15 | 5.15 | 1.30% | 2,932 |
| Dec 27, 2024 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -2.61% | 4,213 |
| Dec 26, 2024 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | 4.50% | 4,319 |
| Dec 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 23, 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.71% | 3,339 |
| Dec 20, 2024 | 4.92 | 5.00 | 4.88 | 4.96 | 4.96 | 0.92% | 3,455 |