Atlantic Lithium Limited (AIM:ALL)
London
· Delayed Price · Currency is GBP · Price in GBX 16.50
-0.50 (-2.94%)
At close: Mar 5, 2026
Atlantic Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.45 | 17.50 | 15.60 | 16.50 | 16.50 | -2.94% | 1,179,369 |
| Mar 4, 2026 | 16.45 | 18.00 | 15.66 | 17.00 | 17.00 | - | 1,617,777 |
| Mar 3, 2026 | 17.20 | 17.70 | 16.65 | 17.00 | 17.00 | -1.73% | 1,378,180 |
| Mar 2, 2026 | 17.70 | 17.80 | 16.05 | 17.30 | 17.30 | -2.12% | 2,116,962 |
| Feb 27, 2026 | 17.95 | 19.00 | 17.05 | 17.68 | 17.68 | -4.46% | 1,559,390 |
| Feb 26, 2026 | 17.55 | 18.50 | 18.00 | 18.50 | 18.50 | 7.25% | 2,255,632 |
| Feb 25, 2026 | 18.00 | 18.50 | 16.50 | 17.25 | 17.25 | -0.58% | 1,695,829 |
| Feb 24, 2026 | 18.80 | 20.00 | 15.55 | 17.35 | 17.35 | -5.19% | 5,645,831 |
| Feb 23, 2026 | 18.00 | 19.40 | 18.20 | 18.30 | 18.30 | 1.67% | 3,209,857 |
| Feb 20, 2026 | 19.50 | 20.00 | 17.05 | 18.00 | 18.00 | -6.37% | 3,150,894 |
| Feb 19, 2026 | 18.60 | 20.40 | 18.00 | 19.23 | 19.23 | 13.09% | 6,969,401 |
| Feb 18, 2026 | 16.50 | 17.50 | 16.10 | 17.00 | 17.00 | 6.75% | 591,242 |
| Feb 17, 2026 | 16.55 | 16.50 | 15.55 | 15.93 | 15.93 | -4.07% | 1,330,804 |
| Feb 16, 2026 | 17.00 | 17.95 | 16.30 | 16.60 | 16.60 | 2.15% | 1,962,960 |
| Feb 13, 2026 | 16.40 | 18.00 | 15.75 | 16.25 | 16.25 | 0.31% | 3,545,277 |
| Feb 12, 2026 | 14.75 | 17.25 | 14.75 | 16.20 | 16.20 | 8.00% | 3,701,400 |
| Feb 11, 2026 | 14.10 | 15.00 | 14.05 | 15.00 | 15.00 | 6.19% | 730,260 |
| Feb 10, 2026 | 14.95 | 14.65 | 13.90 | 14.13 | 14.13 | -2.59% | 460,838 |
| Feb 9, 2026 | 13.60 | 15.00 | 13.10 | 14.50 | 14.50 | 7.81% | 2,289,495 |
| Feb 6, 2026 | 13.60 | 14.00 | 12.24 | 13.45 | 13.45 | -5.28% | 4,005,532 |
| Feb 5, 2026 | 15.65 | 16.00 | 14.00 | 14.20 | 14.20 | -6.58% | 2,471,517 |
| Feb 4, 2026 | 14.00 | 15.40 | 14.00 | 15.20 | 15.20 | 11.76% | 3,554,800 |
| Feb 3, 2026 | 12.70 | 14.25 | 12.50 | 13.60 | 13.60 | 7.94% | 3,208,531 |
| Feb 2, 2026 | 12.70 | 12.95 | 12.00 | 12.60 | 12.60 | -2.33% | 2,690,473 |
| Jan 30, 2026 | 11.60 | 13.25 | 11.43 | 12.90 | 12.90 | 5.31% | 1,620,480 |
| Jan 29, 2026 | 10.80 | 12.80 | 10.95 | 12.25 | 12.25 | 9.62% | 4,395,948 |
| Jan 28, 2026 | 11.05 | 11.50 | 10.90 | 11.18 | 11.18 | -2.83% | 1,698,794 |
| Jan 27, 2026 | 10.80 | 11.50 | 10.35 | 11.50 | 11.50 | 6.48% | 2,120,631 |
| Jan 26, 2026 | 10.80 | 11.45 | 10.40 | 10.80 | 10.80 | 1.41% | 1,351,247 |
| Jan 23, 2026 | 10.70 | 11.35 | 10.45 | 10.65 | 10.65 | -0.47% | 1,146,013 |
| Jan 22, 2026 | 10.90 | 11.45 | 10.50 | 10.70 | 10.70 | -1.83% | 2,582,159 |
| Jan 21, 2026 | 10.35 | 11.45 | 10.35 | 10.90 | 10.90 | 5.31% | 1,677,373 |
| Jan 20, 2026 | 10.20 | 10.78 | 10.00 | 10.35 | 10.35 | 0.98% | 1,001,626 |
| Jan 19, 2026 | 10.85 | 11.05 | 9.72 | 10.25 | 10.25 | -4.65% | 2,380,601 |
| Jan 16, 2026 | 10.70 | 11.45 | 10.60 | 10.75 | 10.75 | -4.02% | 1,533,385 |
| Jan 15, 2026 | 10.80 | 11.20 | 10.50 | 11.20 | 11.20 | 3.94% | 1,553,944 |
| Jan 14, 2026 | 11.00 | 11.45 | 10.55 | 10.78 | 10.78 | -3.58% | 2,161,445 |
| Jan 13, 2026 | 10.65 | 11.50 | 10.65 | 11.18 | 11.18 | 3.00% | 2,782,705 |
| Jan 12, 2026 | 10.45 | 11.50 | 10.05 | 10.85 | 10.85 | 4.58% | 2,338,688 |
| Jan 9, 2026 | 10.00 | 11.10 | 10.00 | 10.38 | 10.38 | 2.47% | 1,166,902 |
| Jan 8, 2026 | 10.40 | 10.85 | 10.10 | 10.13 | 10.13 | -3.57% | 1,262,082 |
| Jan 7, 2026 | 10.50 | 11.05 | 10.05 | 10.50 | 10.50 | - | 3,050,495 |
| Jan 6, 2026 | 10.15 | 11.10 | 10.00 | 10.50 | 10.50 | 5.00% | 1,769,789 |
| Jan 5, 2026 | 10.00 | 11.05 | 10.00 | 10.00 | 10.00 | -2.20% | 1,430,676 |
| Jan 2, 2026 | 10.60 | 11.05 | 10.00 | 10.23 | 10.23 | 0.49% | 1,511,035 |
| Dec 31, 2025 | 10.00 | 10.50 | 10.00 | 10.18 | 10.18 | 1.75% | 405,746 |
| Dec 30, 2025 | 11.05 | 11.05 | 10.00 | 10.00 | 10.00 | -0.99% | 1,446,475 |
| Dec 29, 2025 | 10.95 | 11.05 | 9.66 | 10.10 | 10.10 | 1.00% | 2,778,047 |
| Dec 24, 2025 | 9.96 | 10.40 | 9.84 | 10.00 | 10.00 | -2.44% | 328,444 |
| Dec 23, 2025 | 11.00 | 10.70 | 9.92 | 10.25 | 10.25 | 1.49% | 2,977,865 |
| Dec 22, 2025 | 8.60 | 11.45 | 8.40 | 10.10 | 10.10 | 27.85% | 8,039,487 |
| Dec 19, 2025 | 7.00 | 8.00 | 7.00 | 7.90 | 7.90 | 11.90% | 4,302,900 |
| Dec 18, 2025 | 7.50 | 7.50 | 6.84 | 7.06 | 7.06 | -1.26% | 950,990 |
| Dec 17, 2025 | 7.12 | 7.58 | 6.72 | 7.15 | 7.15 | -7.14% | 943,946 |
| Dec 16, 2025 | 7.12 | 7.70 | 7.12 | 7.70 | 7.70 | 1.32% | 2,166,053 |
| Dec 15, 2025 | 7.80 | 8.18 | 7.17 | 7.60 | 7.60 | 5.56% | 1,619,531 |
| Dec 12, 2025 | 7.02 | 7.50 | 6.90 | 7.20 | 7.20 | 5.88% | 2,190,623 |
| Dec 11, 2025 | 7.46 | 7.88 | 6.60 | 6.80 | 6.80 | -6.85% | 6,299,568 |
| Dec 10, 2025 | 9.40 | 9.96 | 6.83 | 7.30 | 7.30 | -24.74% | 8,636,916 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.62 | 9.70 | 9.70 | -3.00% | 1,557,414 |
| Dec 8, 2025 | 9.92 | 10.00 | 9.50 | 10.00 | 10.00 | 0.60% | 1,911,476 |
| 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 |