Arcadium Lithium plc (ALTM)
Mar 6, 2025 - ALTM was delisted (reason: acquired by Rio Tinto)
5.84
0.00 (0.00%)
Inactive · Last trade price
on Mar 5, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | - | 93,274,160 |
| Mar 4, 2025 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | - | 23,235,656 |
| Mar 3, 2025 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | - | 23,700,774 |
| Feb 28, 2025 | 5.84 | 5.87 | 5.83 | 5.84 | 5.84 | 0.17% | 14,457,597 |
| Feb 27, 2025 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | - | 12,881,846 |
| Feb 26, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.17% | 12,201,214 |
| Feb 25, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 8,628,472 |
| Feb 24, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.17% | 11,371,986 |
| Feb 21, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 46,278,456 |
| Feb 20, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | -0.17% | 15,468,579 |
| Feb 19, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.17% | 18,181,997 |
| Feb 18, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | - | 14,716,008 |
| Feb 14, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 22,350,549 |
| Feb 13, 2025 | 5.82 | 5.83 | 5.79 | 5.82 | 5.82 | 0.52% | 29,887,730 |
| Feb 12, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | 1.05% | 41,866,733 |
| Feb 11, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -0.35% | 8,287,718 |
| Feb 10, 2025 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 0.35% | 15,518,727 |
| Feb 7, 2025 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | -0.52% | 9,020,646 |
| Feb 6, 2025 | 5.74 | 5.77 | 5.73 | 5.76 | 5.76 | 0.52% | 11,424,674 |
| Feb 5, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | -0.35% | 6,979,472 |
| Feb 4, 2025 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 0.70% | 7,902,273 |
| Feb 3, 2025 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | -0.52% | 18,685,972 |
| Jan 31, 2025 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | - | 17,349,707 |
| Jan 30, 2025 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 9,303,006 |
| Jan 29, 2025 | 5.73 | 5.76 | 5.72 | 5.75 | 5.75 | 0.52% | 9,580,133 |
| Jan 28, 2025 | 5.74 | 5.75 | 5.71 | 5.72 | 5.72 | -0.17% | 13,807,152 |
| Jan 27, 2025 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.35% | 9,752,954 |
| Jan 24, 2025 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | 0.35% | 20,607,644 |
| Jan 23, 2025 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | - | 10,099,015 |
| Jan 22, 2025 | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | 0.17% | 18,821,323 |
| Jan 21, 2025 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | - | 11,081,791 |
| Jan 17, 2025 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 0.35% | 9,152,258 |
| Jan 16, 2025 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | -0.18% | 16,283,956 |
| Jan 15, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 0.18% | 6,111,291 |
| Jan 14, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | - | 23,615,235 |
| Jan 13, 2025 | 5.67 | 5.71 | 5.67 | 5.70 | 5.70 | 0.71% | 17,499,527 |
| Jan 10, 2025 | 5.70 | 5.71 | 5.66 | 5.66 | 5.66 | -0.70% | 42,414,181 |
| Jan 8, 2025 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | 8.16% | 108,077,479 |
| Jan 7, 2025 | 5.20 | 5.30 | 5.19 | 5.27 | 5.27 | 0.96% | 8,831,618 |
| Jan 6, 2025 | 5.25 | 5.29 | 5.21 | 5.22 | 5.22 | -0.95% | 5,481,472 |
| Jan 3, 2025 | 5.19 | 5.29 | 5.17 | 5.27 | 5.27 | 2.13% | 11,647,996 |
| Jan 2, 2025 | 5.13 | 5.18 | 5.11 | 5.16 | 5.16 | 0.58% | 7,554,159 |
| Dec 31, 2024 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -0.19% | 12,132,432 |
| Dec 30, 2024 | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | 0.19% | 6,821,446 |
| Dec 27, 2024 | 5.15 | 5.21 | 5.08 | 5.13 | 5.13 | -1.16% | 6,040,975 |
| Dec 26, 2024 | 5.22 | 5.29 | 5.18 | 5.19 | 5.19 | -1.33% | 5,292,540 |
| Dec 24, 2024 | 5.17 | 5.27 | 5.12 | 5.26 | 5.26 | 5.84% | 11,202,441 |
| Dec 23, 2024 | 4.87 | 5.06 | 4.86 | 4.97 | 4.97 | 2.47% | 13,282,916 |
| Dec 20, 2024 | 4.88 | 4.94 | 4.81 | 4.85 | 4.85 | -0.61% | 42,375,736 |
| Dec 19, 2024 | 4.95 | 5.06 | 4.87 | 4.88 | 4.88 | -1.81% | 19,325,637 |