Atlantic Lithium Limited (AIM:ALL)
London
· Delayed Price · Currency is GBP · Price in GBX 15.70
+0.30 (1.95%)
Apr 28, 2026, 5:01 PM GMT
Atlantic Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.80 | 15.85 | 15.00 | 15.40 | 15.40 | 4.05% | 1,704,731 |
| Apr 24, 2026 | 15.30 | 16.20 | 14.55 | 14.80 | 14.80 | -5.73% | 2,328,499 |
| Apr 23, 2026 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 4.67% | 1,229,074 |
| Apr 22, 2026 | 16.00 | 17.40 | 15.00 | 15.00 | 15.00 | -6.25% | 2,555,968 |
| Apr 21, 2026 | 17.15 | 17.15 | 16.00 | 16.00 | 16.00 | -6.43% | 2,314,406 |
| Apr 20, 2026 | 16.70 | 17.75 | 16.54 | 17.10 | 17.10 | 2.70% | 1,451,053 |
| Apr 17, 2026 | 17.20 | 17.65 | 16.60 | 16.65 | 16.65 | -3.20% | 3,797,140 |
| Apr 16, 2026 | 16.28 | 17.20 | 16.25 | 17.20 | 17.20 | 4.24% | 2,604,450 |
| Apr 15, 2026 | 15.65 | 16.50 | 15.65 | 16.50 | 16.50 | 5.43% | 2,121,997 |
| Apr 14, 2026 | 15.95 | 15.70 | 15.05 | 15.65 | 15.65 | 0.97% | 1,501,375 |
| Apr 13, 2026 | 14.45 | 16.76 | 14.40 | 15.50 | 15.50 | 6.90% | 4,860,637 |
| Apr 10, 2026 | 14.50 | 14.85 | 14.15 | 14.50 | 14.50 | -0.85% | 2,205,883 |
| Apr 9, 2026 | 14.80 | 15.20 | 14.25 | 14.63 | 14.63 | -0.51% | 2,335,792 |
| Apr 8, 2026 | 15.15 | 15.53 | 14.55 | 14.70 | 14.70 | -0.34% | 2,388,144 |
| Apr 7, 2026 | 14.95 | 15.40 | 14.75 | 14.75 | 14.75 | 1.90% | 3,889,654 |
| Apr 2, 2026 | 13.55 | 14.50 | 13.46 | 14.48 | 14.48 | 3.76% | 2,497,005 |
| Apr 1, 2026 | 14.65 | 14.85 | 13.60 | 13.95 | 13.95 | 1.09% | 1,795,653 |
| Mar 31, 2026 | 14.15 | 15.00 | 13.80 | 13.80 | 13.80 | -3.83% | 2,245,926 |
| Mar 30, 2026 | 14.65 | 15.00 | 14.00 | 14.35 | 14.35 | 0.70% | 1,381,591 |
| Mar 27, 2026 | 15.30 | 15.30 | 14.10 | 14.25 | 14.25 | -2.56% | 1,892,302 |
| Mar 26, 2026 | 15.25 | 15.50 | 14.05 | 14.63 | 14.63 | -0.85% | 1,753,404 |
| Mar 25, 2026 | 15.25 | 15.95 | 14.50 | 14.75 | 14.75 | -0.17% | 1,517,689 |
| Mar 24, 2026 | 15.15 | 15.95 | 14.50 | 14.78 | 14.78 | -2.48% | 1,969,675 |
| Mar 23, 2026 | 16.10 | 16.10 | 14.00 | 15.15 | 15.15 | -13.43% | 7,258,580 |
| Mar 20, 2026 | 19.00 | 19.70 | 17.25 | 17.50 | 17.50 | -7.89% | 7,716,056 |
| Mar 19, 2026 | 17.50 | 19.00 | 17.00 | 19.00 | 19.00 | 7.04% | 6,359,308 |
| Mar 18, 2026 | 19.00 | 19.50 | 17.35 | 17.75 | 17.75 | -4.05% | 3,854,576 |
| Mar 17, 2026 | 13.25 | 18.50 | 13.25 | 18.50 | 18.50 | 30.28% | 7,084,071 |
| Mar 16, 2026 | 13.80 | 14.95 | 13.00 | 14.20 | 14.20 | -8.97% | 2,147,725 |
| Mar 13, 2026 | 15.90 | 16.00 | 14.24 | 15.60 | 15.60 | -4.29% | 4,107,671 |
| Mar 12, 2026 | 16.70 | 16.70 | 15.55 | 16.30 | 16.30 | -2.98% | 1,163,891 |
| Mar 11, 2026 | 17.00 | 17.55 | 16.15 | 16.80 | 16.80 | -2.61% | 821,360 |
| Mar 10, 2026 | 17.00 | 18.00 | 15.55 | 17.25 | 17.25 | 5.18% | 1,378,720 |
| Mar 9, 2026 | 15.55 | 17.50 | 14.55 | 16.40 | 16.40 | 3.31% | 3,914,864 |
| Mar 6, 2026 | 16.55 | 17.65 | 15.50 | 15.88 | 15.88 | -3.79% | 1,135,245 |
| 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 | 17.70 | 18.15 | 16.05 | 17.00 | 17.00 | -1.73% | 1,378,180 |
| Mar 2, 2026 | 17.70 | 18.80 | 16.05 | 17.30 | 17.30 | -2.12% | 2,116,963 |
| Feb 27, 2026 | 17.95 | 19.00 | 17.05 | 17.68 | 17.68 | -4.46% | 1,559,390 |
| Feb 26, 2026 | 18.00 | 19.00 | 17.40 | 18.50 | 18.50 | 7.25% | 2,555,633 |
| 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 | 19.00 | 19.95 | 18.00 | 18.30 | 18.30 | 1.67% | 3,219,859 |
| 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 | 16.50 | 17.50 | 15.50 | 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 | 17.40 | 14.55 | 16.20 | 16.20 | 8.00% | 3,701,402 |
| Feb 11, 2026 | 14.10 | 15.00 | 14.05 | 15.00 | 15.00 | 6.19% | 730,260 |
| Feb 10, 2026 | 14.55 | 14.95 | 13.55 | 14.13 | 14.13 | -2.59% | 460,839 |
| 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 | 15.95 | 14.00 | 15.20 | 15.20 | 11.76% | 3,554,801 |
| 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 | 11.35 | 12.95 | 10.80 | 12.25 | 12.25 | 9.62% | 4,881,383 |
| Jan 28, 2026 | 11.50 | 11.51 | 10.60 | 11.18 | 11.18 | -2.83% | 2,184,232 |
| 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% | 1,487,063 |
| 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 | 10.70 | 9.30 | 10.00 | 10.00 | -2.44% | 328,443 |
| Dec 23, 2025 | 10.65 | 11.00 | 9.52 | 10.25 | 10.25 | 1.49% | 2,977,859 |
| 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% | 6,785,005 |
| 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 | 9.52 | 9.98 | 9.50 | 9.50 | 9.50 | - | 1,357,726 |
| 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% | 2,703,324 |