Atlantic Lithium Limited NPV (DI)
(ALL)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
21/02/2025
|
9.95p
|
9.99p
|
9.30p
|
9.81p
|
366,426
|
|
20/02/2025
|
9.01p
|
9.97p
|
8.84p
|
9.85p
|
1,656,711
|
|
19/02/2025
|
10.20p
|
10.20p
|
9.11p
|
9.36p
|
1,922,655
|
|
18/02/2025
|
10.32p
|
10.60p
|
9.75p
|
9.75p
|
1,606,985
|
|
17/02/2025
|
10.48p
|
10.61p
|
10.02p
|
10.61p
|
224,864
|
|
14/02/2025
|
10.30p
|
10.48p
|
9.81p
|
10.40p
|
312,918
|
|
13/02/2025
|
10.24p
|
10.48p
|
10.14p
|
10.17p
|
271,398
|
|
12/02/2025
|
9.50p
|
10.24p
|
9.50p
|
10.12p
|
435,908
|
|
11/02/2025
|
10.18p
|
10.90p
|
9.83p
|
9.87p
|
1,323,499
|
|
10/02/2025
|
10.30p
|
10.98p
|
9.61p
|
9.87p
|
2,069,170
|
|
07/02/2025
|
10.40p
|
11.25p
|
10.22p
|
10.34p
|
576,264
|
|
06/02/2025
|
10.80p
|
11.30p
|
10.50p
|
11.02p
|
1,346,940
|
|
05/02/2025
|
9.99p
|
11.48p
|
9.51p
|
11.02p
|
2,402,672
|
|
04/02/2025
|
10.80p
|
11.00p
|
8.47p
|
10.80p
|
9,505,687
|
|
03/02/2025
|
11.02p
|
11.98p
|
9.86p
|
10.80p
|
2,525,467
|
|
31/01/2025
|
11.20p
|
12.20p
|
11.20p
|
11.98p
|
384,981
|
|
30/01/2025
|
11.50p
|
12.28p
|
11.20p
|
11.44p
|
434,700
|
|
29/01/2025
|
11.50p
|
12.20p
|
11.34p
|
11.58p
|
542,557
|
|
28/01/2025
|
11.80p
|
12.18p
|
11.50p
|
11.60p
|
442,848
|
|
27/01/2025
|
11.70p
|
12.18p
|
11.32p
|
11.85p
|
487,703
|
|
24/01/2025
|
12.02p
|
12.98p
|
11.35p
|
12.00p
|
3,224,007
|
|
23/01/2025
|
12.32p
|
12.98p
|
12.00p
|
12.38p
|
1,012,638
|
|
22/01/2025
|
12.30p
|
13.48p
|
12.28p
|
12.74p
|
761,799
|
|
21/01/2025
|
13.10p
|
13.10p
|
12.26p
|
12.67p
|
305,970
|
|
20/01/2025
|
12.58p
|
13.48p
|
12.44p
|
12.50p
|
383,577
|
|
17/01/2025
|
12.80p
|
13.26p
|
12.28p
|
12.73p
|
267,468
|
|
16/01/2025
|
13.22p
|
13.58p
|
12.92p
|
13.54p
|
371,152
|
|
15/01/2025
|
12.90p
|
13.94p
|
12.80p
|
13.54p
|
277,832
|
|
14/01/2025
|
13.02p
|
13.38p
|
12.56p
|
13.00p
|
798,641
|
|
13/01/2025
|
13.08p
|
13.94p
|
12.28p
|
13.20p
|
253,625
|
|
10/01/2025
|
13.22p
|
13.58p
|
12.32p
|
13.58p
|
1,180,698
|
|
09/01/2025
|
13.40p
|
13.98p
|
13.02p
|
13.64p
|
123,822
|
|
08/01/2025
|
13.50p
|
14.00p
|
13.40p
|
13.40p
|
117,058
|
|
07/01/2025
|
13.80p
|
13.94p
|
13.00p
|
13.71p
|
398,074
|
|
06/01/2025
|
14.52p
|
14.98p
|
12.99p
|
13.59p
|
1,927,230
|
|
03/01/2025
|
14.78p
|
15.20p
|
14.54p
|
14.62p
|
630,609
|
|
02/01/2025
|
17.00p
|
17.00p
|
14.63p
|
14.86p
|
2,774,001
|
|
01/01/2025
|
16.62p
|
17.50p
|
16.52p
|
16.95p
|
198,892
|
|
31/12/2024
|
16.62p
|
17.50p
|
16.52p
|
16.95p
|
198,892
|
|
30/12/2024
|
18.00p
|
18.00p
|
16.58p
|
17.30p
|
3,332,857
|
|
27/12/2024
|
15.42p
|
18.10p
|
14.58p
|
17.77p
|
3,392,265
|
|
26/12/2024
|
15.20p
|
15.80p
|
14.22p
|
15.71p
|
732,394
|
|
25/12/2024
|
15.20p
|
15.80p
|
14.22p
|
15.71p
|
732,394
|
|
24/12/2024
|
15.20p
|
15.80p
|
14.22p
|
15.71p
|
732,394
|
|
23/12/2024
|
14.52p
|
15.45p
|
13.72p
|
14.52p
|
2,774,776
|
|
20/12/2024
|
13.90p
|
14.72p
|
13.90p
|
14.50p
|
1,806,344
|
|
19/12/2024
|
13.06p
|
14.34p
|
13.06p
|
13.98p
|
840,758
|
|
18/12/2024
|
13.22p
|
14.20p
|
13.22p
|
13.77p
|
1,691,189
|
|
17/12/2024
|
13.42p
|
14.26p
|
13.30p
|
14.11p
|
1,880,964
|
|
16/12/2024
|
12.80p
|
14.30p
|
12.80p
|
13.64p
|
2,235,343
|
|
13/12/2024
|
13.66p
|
14.00p
|
12.51p
|
13.24p
|
1,861,742
|
|
12/12/2024
|
13.96p
|
14.00p
|
12.70p
|
12.76p
|
1,084,337
|
|
11/12/2024
|
12.70p
|
14.00p
|
12.70p
|
13.10p
|
1,051,025
|
|
10/12/2024
|
14.00p
|
14.80p
|
12.60p
|
12.60p
|
1,559,209
|
|
09/12/2024
|
13.28p
|
14.70p
|
12.40p
|
14.00p
|
3,548,702
|
|
06/12/2024
|
12.20p
|
13.28p
|
11.72p
|
12.46p
|
337,436
|
|
05/12/2024
|
11.28p
|
12.98p
|
11.28p
|
11.80p
|
624,538
|
|
04/12/2024
|
12.00p
|
12.86p
|
11.28p
|
11.63p
|
172,276
|
|
03/12/2024
|
11.64p
|
12.00p
|
11.28p
|
11.64p
|
206,768
|
|
02/12/2024
|
11.28p
|
12.48p
|
11.28p
|
11.53p
|
218,743
|
|
29/11/2024
|
11.40p
|
12.30p
|
11.30p
|
11.70p
|
1,253,650
|
|
28/11/2024
|
12.50p
|
13.08p
|
11.52p
|
12.21p
|
681,989
|
|
27/11/2024
|
13.50p
|
13.50p
|
11.64p
|
13.12p
|
1,271,467
|
|
26/11/2024
|
11.50p
|
14.00p
|
11.50p
|
13.21p
|
2,507,575
|
|
25/11/2024
|
11.78p
|
12.68p
|
11.33p
|
12.16p
|
525,957
|
|
22/11/2024
|
11.32p
|
12.98p
|
11.32p
|
11.85p
|
889,118
|
|
21/11/2024
|
11.70p
|
13.00p
|
11.52p
|
11.85p
|
535,509
|
|
20/11/2024
|
11.32p
|
12.98p
|
11.15p
|
12.10p
|
1,625,829
|
|
19/11/2024
|
11.30p
|
12.94p
|
11.24p
|
11.74p
|
1,890,335
|
|
18/11/2024
|
11.00p
|
12.90p
|
11.00p
|
11.12p
|
1,345,241
|
|
15/11/2024
|
11.16p
|
12.98p
|
11.00p
|
11.40p
|
693,023
|
|
14/11/2024
|
11.50p
|
12.00p
|
11.18p
|
11.40p
|
1,614,283
|
|
13/11/2024
|
11.16p
|
12.00p
|
11.16p
|
11.58p
|
1,390,576
|
|
12/11/2024
|
11.50p
|
11.58p
|
11.16p
|
11.58p
|
1,653,427
|
|
11/11/2024
|
11.54p
|
12.00p
|
11.18p
|
11.50p
|
499,425
|
|
08/11/2024
|
11.50p
|
12.00p
|
11.18p
|
11.66p
|
260,283
|
|
07/11/2024
|
11.50p
|
12.00p
|
11.20p
|
11.58p
|
259,580
|
|
06/11/2024
|
11.50p
|
12.98p
|
11.50p
|
11.79p
|
787,510
|
|
05/11/2024
|
12.02p
|
13.00p
|
11.50p
|
11.89p
|
1,281,538
|
|
04/11/2024
|
11.52p
|
12.50p
|
11.52p
|
11.80p
|
468,498
|
|
01/11/2024
|
11.80p
|
12.72p
|
11.22p
|
11.94p
|
1,313,633
|
|
31/10/2024
|
11.52p
|
12.10p
|
11.40p
|
11.66p
|
1,073,131
|
|
30/10/2024
|
12.00p
|
12.00p
|
11.82p
|
12.04p
|
950,090
|
|
29/10/2024
|
12.68p
|
13.00p
|
11.84p
|
12.04p
|
1,236,968
|
|
28/10/2024
|
12.48p
|
12.98p
|
12.00p
|
12.70p
|
1,950,171
|
|
25/10/2024
|
12.20p
|
12.48p
|
11.22p
|
12.15p
|
2,318,366
|
|
24/10/2024
|
11.82p
|
12.50p
|
11.43p
|
12.16p
|
1,371,223
|
|
23/10/2024
|
12.48p
|
13.00p
|
11.02p
|
11.95p
|
2,086,188
|
|
22/10/2024
|
14.00p
|
15.88p
|
10.60p
|
11.58p
|
6,602,890
|
|
21/10/2024
|
14.44p
|
15.88p
|
13.90p
|
13.90p
|
1,001,877
|
|
18/10/2024
|
15.02p
|
16.80p
|
14.70p
|
14.83p
|
1,946,909
|
|
17/10/2024
|
15.06p
|
16.48p
|
15.00p
|
15.51p
|
186,666
|
|
16/10/2024
|
16.50p
|
16.50p
|
15.00p
|
15.86p
|
1,372,185
|
|
15/10/2024
|
19.14p
|
19.16p
|
15.62p
|
16.20p
|
2,653,361
|
|
14/10/2024
|
17.22p
|
19.50p
|
17.22p
|
19.50p
|
1,223,434
|
|
11/10/2024
|
19.10p
|
19.50p
|
17.52p
|
18.56p
|
1,244,471
|
|
10/10/2024
|
17.98p
|
19.50p
|
17.02p
|
18.76p
|
2,498,399
|
|
09/10/2024
|
16.20p
|
18.00p
|
15.82p
|
16.00p
|
2,537,499
|
|
08/10/2024
|
16.48p
|
16.90p
|
15.42p
|
16.00p
|
2,185,832
|
|
07/10/2024
|
13.28p
|
15.50p
|
13.02p
|
15.35p
|
2,566,634
|
|
04/10/2024
|
13.82p
|
13.82p
|
13.00p
|
13.62p
|
536,798
|
|
03/10/2024
|
13.06p
|
13.82p
|
12.52p
|
13.38p
|
534,436
|
|
02/10/2024
|
13.00p
|
13.82p
|
12.52p
|
13.39p
|
531,018
|
|
01/10/2024
|
13.50p
|
13.82p
|
12.56p
|
13.23p
|
375,687
|
|
30/09/2024
|
13.14p
|
13.40p
|
12.52p
|
13.14p
|
332,706
|
|
27/09/2024
|
12.74p
|
13.45p
|
12.50p
|
12.96p
|
1,224,987
|
|
26/09/2024
|
13.00p
|
13.80p
|
12.52p
|
13.18p
|
875,879
|
|
25/09/2024
|
12.76p
|
13.82p
|
12.30p
|
12.90p
|
445,749
|
|
24/09/2024
|
12.52p
|
13.00p
|
12.24p
|
12.65p
|
685,643
|
|
23/09/2024
|
12.98p
|
13.00p
|
12.50p
|
12.57p
|
456,569
|
|
20/09/2024
|
13.00p
|
13.80p
|
12.50p
|
12.99p
|
278,154
|
|
19/09/2024
|
13.00p
|
13.00p
|
12.50p
|
12.70p
|
67,317
|
|
18/09/2024
|
12.38p
|
13.00p
|
12.00p
|
12.70p
|
498,610
|
|
17/09/2024
|
12.98p
|
13.48p
|
12.64p
|
13.00p
|
351,755
|
|
16/09/2024
|
13.20p
|
13.42p
|
12.64p
|
12.92p
|
637,696
|
|
13/09/2024
|
12.90p
|
13.38p
|
12.66p
|
13.18p
|
993,645
|
|
12/09/2024
|
13.40p
|
14.22p
|
12.69p
|
12.32p
|
1,047,281
|
|
11/09/2024
|
12.40p
|
13.38p
|
12.20p
|
12.10p
|
1,804,147
|
|
10/09/2024
|
12.02p
|
12.76p
|
12.00p
|
12.10p
|
990,775
|
|
09/09/2024
|
12.10p
|
13.82p
|
12.00p
|
12.20p
|
1,073,330
|
|
06/09/2024
|
13.22p
|
13.26p
|
12.22p
|
12.22p
|
598,299
|
|
05/09/2024
|
12.06p
|
13.74p
|
12.00p
|
12.62p
|
997,502
|
|
04/09/2024
|
12.58p
|
12.80p
|
12.10p
|
12.10p
|
1,301,068
|
|
03/09/2024
|
12.80p
|
14.18p
|
12.80p
|
12.80p
|
739,617
|
|
02/09/2024
|
13.00p
|
14.18p
|
12.60p
|
13.12p
|
916,131
|
|
30/08/2024
|
13.00p
|
14.16p
|
12.48p
|
12.80p
|
1,712,733
|
|
29/08/2024
|
13.22p
|
13.78p
|
12.76p
|
13.02p
|
878,248
|
|
28/08/2024
|
13.40p
|
14.38p
|
13.20p
|
13.80p
|
335,799
|
|
27/08/2024
|
13.34p
|
13.74p
|
13.00p
|
13.54p
|
1,280,441
|
|
26/08/2024
|
13.56p
|
13.98p
|
13.12p
|
13.32p
|
660,363
|
|
23/08/2024
|
13.56p
|
13.98p
|
13.12p
|
13.32p
|
660,363
|
|
22/08/2024
|
13.56p
|
13.98p
|
13.12p
|
13.32p
|
660,363
|