Atlantic Lithium Limited (AIM:ALL)
London
· Delayed Price · Currency is GBP · Price in GBX 9.94
+0.44 (4.63%)
At close: Dec 5, 2025
Atlantic Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 10.00 | 9.50 | 9.94 | 9.94 | 4.63% | 1,589,418 |
| Dec 4, 2025 | 9.98 | 9.52 | 9.50 | 9.50 | 9.50 | - | 872,290 |
| Dec 3, 2025 | 9.52 | 9.98 | 9.50 | 9.50 | 9.50 | -3.06% | 1,397,861 |
| Dec 2, 2025 | 9.60 | 10.20 | 9.60 | 9.80 | 9.80 | 3.16% | 2,217,004 |
| Dec 1, 2025 | 9.92 | 11.20 | 9.50 | 9.50 | 9.50 | -10.59% | 3,956,372 |
| Nov 28, 2025 | 10.90 | 11.50 | 10.00 | 10.63 | 10.63 | -3.41% | 2,329,329 |
| Nov 27, 2025 | 9.90 | 11.15 | 9.90 | 11.00 | 11.00 | 3.77% | 995,180 |
| Nov 26, 2025 | 10.76 | 10.95 | 9.66 | 10.60 | 10.60 | -4.50% | 5,160,047 |
| Nov 25, 2025 | 11.35 | 11.75 | 10.75 | 11.10 | 11.10 | 1.37% | 526,759 |
| Nov 24, 2025 | 11.10 | 11.15 | 10.20 | 10.95 | 10.95 | -2.23% | 813,894 |
| Nov 21, 2025 | 11.35 | 11.65 | 10.55 | 11.20 | 11.20 | -3.45% | 1,127,221 |
| Nov 20, 2025 | 10.55 | 11.90 | 10.25 | 11.60 | 11.60 | 11.54% | 2,648,686 |
| Nov 19, 2025 | 10.95 | 11.35 | 10.10 | 10.40 | 10.40 | 0.48% | 2,016,426 |
| Nov 18, 2025 | 11.50 | 11.90 | 10.00 | 10.35 | 10.35 | -5.91% | 4,906,599 |
| Nov 17, 2025 | 8.40 | 12.00 | 8.40 | 11.00 | 11.00 | 34.80% | 11,429,990 |
| Nov 14, 2025 | 9.00 | 9.00 | 8.15 | 8.16 | 8.16 | -6.21% | 1,274,555 |
| Nov 13, 2025 | 9.00 | 9.28 | 8.70 | 8.70 | 8.70 | - | 2,556,577 |
| Nov 12, 2025 | 8.76 | 9.10 | 8.50 | 8.70 | 8.70 | 0.46% | 3,137,493 |
| Nov 11, 2025 | 8.64 | 9.18 | 8.50 | 8.66 | 8.66 | -0.69% | 2,714,611 |
| Nov 10, 2025 | 8.12 | 8.86 | 8.00 | 8.72 | 8.72 | 8.19% | 3,654,312 |
| Nov 7, 2025 | 8.00 | 8.56 | 8.00 | 8.06 | 8.06 | -4.05% | 619,892 |
| Nov 6, 2025 | 8.50 | 8.88 | 8.10 | 8.40 | 8.40 | -4.55% | 862,232 |
| Nov 5, 2025 | 8.50 | 8.92 | 8.50 | 8.80 | 8.80 | 3.04% | 1,409,526 |
| Nov 4, 2025 | 8.80 | 9.18 | 8.52 | 8.54 | 8.54 | -4.04% | 876,585 |
| Nov 3, 2025 | 9.40 | 9.40 | 8.80 | 8.90 | 8.90 | 0.56% | 2,461,075 |
| Oct 31, 2025 | 8.96 | 9.40 | 8.70 | 8.85 | 8.85 | 2.91% | 2,119,706 |
| Oct 30, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 1,027,390 |
| Oct 29, 2025 | 8.50 | 9.20 | 8.50 | 8.70 | 8.70 | -2.25% | 1,925,985 |
| Oct 28, 2025 | 9.00 | 9.00 | 8.50 | 8.90 | 8.90 | 3.49% | 1,352,721 |
| Oct 27, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -3.15% | 1,158,617 |
| Oct 24, 2025 | 8.72 | 9.16 | 8.60 | 8.88 | 8.88 | -0.22% | 1,023,099 |
| Oct 23, 2025 | 8.90 | 9.38 | 8.80 | 8.90 | 8.90 | -1.98% | 870,483 |
| Oct 22, 2025 | 9.20 | 9.36 | 8.70 | 9.08 | 9.08 | 0.22% | 1,063,954 |
| Oct 21, 2025 | 9.36 | 10.00 | 8.80 | 9.06 | 9.06 | 0.67% | 1,494,386 |
| Oct 20, 2025 | 9.08 | 9.50 | 8.82 | 9.00 | 9.00 | - | 921,379 |
| Oct 17, 2025 | 8.88 | 9.00 | 8.72 | 9.00 | 9.00 | -1.10% | 1,274,432 |
| Oct 16, 2025 | 9.10 | 9.56 | 8.90 | 9.10 | 9.10 | - | 854,731 |
| Oct 15, 2025 | 9.30 | 9.30 | 8.74 | 9.10 | 9.10 | 1.11% | 2,082,386 |
| Oct 14, 2025 | 9.00 | 9.10 | 8.72 | 9.00 | 9.00 | 1.12% | 1,543,892 |
| Oct 13, 2025 | 9.14 | 9.18 | 8.70 | 8.90 | 8.90 | -1.11% | 703,443 |
| Oct 10, 2025 | 9.02 | 9.36 | 8.87 | 9.00 | 9.00 | -0.22% | 993,493 |
| Oct 9, 2025 | 9.10 | 9.44 | 9.02 | 9.02 | 9.02 | 0.22% | 2,074,509 |
| Oct 8, 2025 | 8.94 | 9.30 | 8.88 | 9.00 | 9.00 | 2.74% | 2,756,687 |
| Oct 7, 2025 | 9.50 | 9.60 | 8.02 | 8.76 | 8.76 | -6.81% | 3,702,435 |
| Oct 6, 2025 | 9.58 | 9.96 | 9.20 | 9.40 | 9.40 | 3.30% | 1,865,135 |
| Oct 3, 2025 | 9.40 | 9.42 | 9.10 | 9.10 | 9.10 | -2.15% | 1,206,999 |
| Oct 2, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | 0.54% | 1,793,333 |
| Oct 1, 2025 | 9.02 | 9.50 | 9.02 | 9.25 | 9.25 | -0.96% | 1,051,399 |
| Sep 30, 2025 | 9.98 | 9.98 | 9.34 | 9.34 | 9.34 | -4.30% | 776,731 |
| Sep 29, 2025 | 9.46 | 10.00 | 9.20 | 9.76 | 9.76 | 7.25% | 1,163,190 |
| Sep 26, 2025 | 8.86 | 9.92 | 8.86 | 9.10 | 9.10 | 5.81% | 3,439,662 |
| Sep 25, 2025 | 9.40 | 9.40 | 8.52 | 8.60 | 8.60 | -3.37% | 349,771 |
| Sep 24, 2025 | 9.30 | 9.48 | 8.80 | 8.90 | 8.90 | -2.09% | 1,156,967 |
| Sep 23, 2025 | 9.30 | 9.90 | 9.04 | 9.09 | 9.09 | -2.68% | 1,840,763 |
| Sep 22, 2025 | 9.50 | 9.98 | 9.30 | 9.34 | 9.34 | - | 394,825 |
| Sep 19, 2025 | 9.50 | 9.78 | 9.12 | 9.34 | 9.34 | 0.43% | 2,099,404 |
| Sep 18, 2025 | 9.60 | 9.98 | 9.10 | 9.30 | 9.30 | 2.20% | 654,555 |
| Sep 17, 2025 | 9.30 | 9.80 | 9.10 | 9.10 | 9.10 | -3.19% | 557,736 |
| Sep 16, 2025 | 10.05 | 10.35 | 9.40 | 9.40 | 9.40 | -3.09% | 2,198,962 |
| Sep 15, 2025 | 10.00 | 10.35 | 9.70 | 9.70 | 9.70 | -2.02% | 1,675,490 |
| Sep 12, 2025 | 10.05 | 11.00 | 9.56 | 9.90 | 9.90 | -4.81% | 1,881,193 |
| Sep 11, 2025 | 9.96 | 10.45 | 9.22 | 10.40 | 10.40 | 5.32% | 632,666 |
| Sep 10, 2025 | 9.86 | 10.65 | 9.34 | 9.88 | 9.88 | 4.17% | 4,903,562 |
| Sep 9, 2025 | 9.94 | 9.98 | 9.22 | 9.48 | 9.48 | -3.27% | 1,365,350 |
| Sep 8, 2025 | 10.00 | 10.50 | 9.20 | 9.80 | 9.80 | 1.55% | 3,889,058 |
| Sep 5, 2025 | 9.98 | 10.00 | 9.00 | 9.65 | 9.65 | 6.04% | 880,764 |
| Sep 4, 2025 | 9.00 | 9.98 | 8.72 | 9.10 | 9.10 | 1.11% | 1,346,346 |
| Sep 3, 2025 | 9.30 | 9.98 | 8.50 | 9.00 | 9.00 | 11.39% | 3,158,346 |
| Sep 2, 2025 | 8.60 | 8.90 | 8.08 | 8.08 | 8.08 | -3.23% | 1,930,360 |
| Sep 1, 2025 | 8.98 | 9.00 | 8.06 | 8.35 | 8.35 | 4.37% | 724,877 |
| Aug 29, 2025 | 7.70 | 8.58 | 7.50 | 8.00 | 8.00 | -0.50% | 902,342 |
| Aug 28, 2025 | 7.68 | 8.60 | 7.31 | 8.04 | 8.04 | 7.20% | 1,638,169 |
| Aug 27, 2025 | 7.50 | 8.60 | 7.50 | 7.50 | 7.50 | -3.85% | 720,893 |
| Aug 26, 2025 | 8.48 | 8.50 | 7.02 | 7.80 | 7.80 | -6.02% | 209,958 |
| Aug 22, 2025 | 8.28 | 8.58 | 7.32 | 8.30 | 8.30 | 3.11% | 280,197 |
| Aug 21, 2025 | 7.52 | 8.58 | 7.32 | 8.05 | 8.05 | 3.87% | 386,358 |
| Aug 20, 2025 | 8.58 | 8.60 | 7.52 | 7.75 | 7.75 | -3.25% | 229,161 |
| Aug 19, 2025 | 8.20 | 8.60 | 7.50 | 8.01 | 8.01 | 5.39% | 501,034 |
| Aug 18, 2025 | 8.58 | 8.58 | 7.52 | 7.60 | 7.60 | -5.59% | 209,756 |
| Aug 15, 2025 | 8.50 | 8.50 | 7.32 | 8.05 | 8.05 | 6.48% | 176,415 |
| Aug 14, 2025 | 7.32 | 7.98 | 7.32 | 7.56 | 7.56 | 2.16% | 284,190 |
| Aug 13, 2025 | 7.32 | 8.48 | 7.30 | 7.40 | 7.40 | -3.27% | 475,907 |
| Aug 12, 2025 | 7.32 | 8.50 | 7.32 | 7.65 | 7.65 | - | 134,915 |
| Aug 11, 2025 | 7.32 | 8.00 | 7.32 | 7.65 | 7.65 | 1.46% | 456,403 |
| Aug 8, 2025 | 7.32 | 8.48 | 7.32 | 7.54 | 7.54 | -3.33% | 226,694 |
| Aug 7, 2025 | 8.48 | 8.48 | 7.32 | 7.80 | 7.80 | -1.27% | 191,305 |
| Aug 6, 2025 | 7.32 | 8.48 | 7.32 | 7.90 | 7.90 | -1.25% | 107,531 |
| Aug 5, 2025 | 7.52 | 8.58 | 7.52 | 8.00 | 8.00 | -0.62% | 173,224 |
| Aug 4, 2025 | 8.48 | 8.58 | 7.32 | 8.05 | 8.05 | 5.23% | 120,517 |
| Aug 1, 2025 | 7.32 | 8.00 | 7.32 | 7.65 | 7.65 | 0.39% | 480,986 |
| Jul 31, 2025 | 8.30 | 9.28 | 7.56 | 7.62 | 7.62 | -9.82% | 1,754,813 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.32 | 8.45 | 8.45 | -2.54% | 887,873 |
| Jul 29, 2025 | 8.80 | 8.96 | 8.30 | 8.67 | 8.67 | -1.48% | 555,016 |
| Jul 28, 2025 | 8.90 | 9.10 | 8.22 | 8.80 | 8.80 | -1.12% | 1,663,828 |
| Jul 25, 2025 | 8.10 | 8.90 | 7.50 | 8.90 | 8.90 | 12.66% | 1,995,570 |
| Jul 24, 2025 | 7.92 | 8.28 | 7.52 | 7.90 | 7.90 | -0.25% | 212,763 |
| Jul 23, 2025 | 8.18 | 8.28 | 7.52 | 7.92 | 7.92 | -3.41% | 1,432,934 |
| Jul 22, 2025 | 7.66 | 8.20 | 6.52 | 8.20 | 8.20 | 6.49% | 1,126,960 |
| Jul 21, 2025 | 7.44 | 7.98 | 6.22 | 7.70 | 7.70 | 3.36% | 755,064 |
| Jul 18, 2025 | 7.26 | 7.98 | 6.92 | 7.45 | 7.45 | 6.43% | 264,122 |