Atlantic Lithium Limited NPV (DI)
(ALL)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
13.50p
|
14.38p
|
13.04p
|
13.36p
|
1,057,437
|
|
20/08/2024
|
14.00p
|
15.22p
|
13.03p
|
13.50p
|
1,826,323
|
|
19/08/2024
|
14.80p
|
15.28p
|
14.02p
|
14.25p
|
456,079
|
|
16/08/2024
|
14.16p
|
14.98p
|
14.00p
|
14.51p
|
1,002,733
|
|
15/08/2024
|
14.58p
|
15.74p
|
14.20p
|
14.20p
|
424,385
|
|
14/08/2024
|
14.54p
|
15.70p
|
14.20p
|
14.20p
|
585,428
|
|
13/08/2024
|
14.20p
|
15.76p
|
14.20p
|
14.71p
|
276,992
|
|
12/08/2024
|
15.00p
|
15.74p
|
14.22p
|
14.91p
|
315,240
|
|
09/08/2024
|
15.10p
|
15.74p
|
14.28p
|
14.64p
|
438,431
|
|
08/08/2024
|
14.86p
|
16.40p
|
14.22p
|
14.22p
|
1,618,995
|
|
07/08/2024
|
15.02p
|
16.30p
|
14.82p
|
15.10p
|
1,478,687
|
|
06/08/2024
|
15.60p
|
16.00p
|
14.55p
|
15.20p
|
2,665,345
|
|
05/08/2024
|
16.52p
|
17.38p
|
15.24p
|
16.39p
|
2,079,305
|
|
02/08/2024
|
17.20p
|
18.50p
|
16.60p
|
17.06p
|
1,375,468
|
|
01/08/2024
|
17.40p
|
18.76p
|
17.12p
|
17.31p
|
762,324
|
|
31/07/2024
|
18.10p
|
19.00p
|
17.23p
|
17.47p
|
2,558,525
|
|
30/07/2024
|
20.10p
|
20.10p
|
18.13p
|
18.44p
|
1,820,202
|
|
29/07/2024
|
18.90p
|
19.96p
|
18.90p
|
19.44p
|
924,267
|
|
26/07/2024
|
19.40p
|
19.40p
|
19.00p
|
19.40p
|
993,034
|
|
25/07/2024
|
19.56p
|
19.78p
|
19.00p
|
19.40p
|
716,682
|
|
24/07/2024
|
19.50p
|
19.88p
|
19.19p
|
19.40p
|
567,390
|
|
23/07/2024
|
19.58p
|
20.10p
|
19.30p
|
19.30p
|
666,664
|
|
22/07/2024
|
19.30p
|
20.10p
|
19.02p
|
19.58p
|
281,749
|
|
19/07/2024
|
19.30p
|
20.00p
|
19.02p
|
20.00p
|
1,790,451
|
|
18/07/2024
|
19.60p
|
20.60p
|
19.26p
|
19.40p
|
668,138
|
|
17/07/2024
|
19.96p
|
20.16p
|
19.58p
|
19.58p
|
1,065,624
|
|
16/07/2024
|
20.15p
|
20.65p
|
19.59p
|
20.00p
|
1,166,176
|
|
15/07/2024
|
19.90p
|
21.00p
|
19.52p
|
20.28p
|
1,344,731
|
|
12/07/2024
|
19.26p
|
20.65p
|
19.23p
|
20.10p
|
3,753,875
|
|
11/07/2024
|
19.64p
|
19.64p
|
19.04p
|
19.26p
|
793,918
|
|
10/07/2024
|
19.70p
|
19.70p
|
17.66p
|
19.00p
|
5,680,654
|
|
09/07/2024
|
20.00p
|
20.65p
|
19.70p
|
20.00p
|
1,693,967
|
|
08/07/2024
|
20.00p
|
20.65p
|
19.70p
|
19.80p
|
1,736,462
|
|
05/07/2024
|
20.00p
|
20.48p
|
19.50p
|
20.00p
|
864,569
|
|
04/07/2024
|
19.74p
|
20.70p
|
19.66p
|
19.84p
|
424,585
|
|
03/07/2024
|
19.70p
|
20.30p
|
19.62p
|
19.81p
|
527,448
|
|
02/07/2024
|
19.98p
|
20.55p
|
19.79p
|
20.15p
|
665,895
|
|
01/07/2024
|
20.60p
|
20.60p
|
19.50p
|
19.90p
|
448,100
|
|
28/06/2024
|
20.00p
|
20.60p
|
19.80p
|
20.60p
|
804,611
|
|
27/06/2024
|
20.25p
|
21.45p
|
19.80p
|
19.80p
|
587,630
|
|
26/06/2024
|
20.70p
|
20.85p
|
19.70p
|
20.40p
|
785,437
|
|
25/06/2024
|
20.45p
|
20.95p
|
19.90p
|
19.90p
|
913,921
|
|
24/06/2024
|
20.25p
|
21.50p
|
20.20p
|
20.80p
|
458,548
|
|
21/06/2024
|
21.50p
|
21.50p
|
19.91p
|
20.40p
|
803,548
|
|
20/06/2024
|
19.64p
|
21.25p
|
19.64p
|
20.55p
|
765,500
|
|
19/06/2024
|
21.50p
|
21.70p
|
19.82p
|
19.90p
|
758,206
|
|
18/06/2024
|
21.65p
|
21.65p
|
20.69p
|
21.30p
|
993,932
|
|
17/06/2024
|
22.00p
|
22.20p
|
21.46p
|
21.55p
|
1,845,280
|
|
14/06/2024
|
22.55p
|
23.40p
|
22.05p
|
22.43p
|
923,348
|
|
13/06/2024
|
23.50p
|
23.50p
|
22.50p
|
23.20p
|
543,891
|
|
12/06/2024
|
24.00p
|
24.00p
|
22.50p
|
23.60p
|
603,388
|
|
11/06/2024
|
23.80p
|
23.80p
|
22.55p
|
22.95p
|
366,739
|
|
10/06/2024
|
24.50p
|
24.50p
|
23.10p
|
23.45p
|
715,103
|
|
07/06/2024
|
24.40p
|
24.40p
|
23.20p
|
24.05p
|
577,815
|
|
06/06/2024
|
23.00p
|
24.10p
|
22.55p
|
24.10p
|
566,154
|
|
05/06/2024
|
23.75p
|
23.90p
|
22.55p
|
23.40p
|
425,026
|
|
04/06/2024
|
22.50p
|
23.70p
|
22.50p
|
23.65p
|
960,402
|
|
03/06/2024
|
24.35p
|
24.35p
|
22.55p
|
23.25p
|
235,321
|
|
31/05/2024
|
22.55p
|
24.20p
|
22.50p
|
24.20p
|
669,298
|
|
30/05/2024
|
24.05p
|
25.45p
|
22.90p
|
23.10p
|
1,032,325
|
|
29/05/2024
|
24.50p
|
25.00p
|
24.05p
|
24.60p
|
1,284,454
|
|
28/05/2024
|
24.00p
|
25.50p
|
23.05p
|
25.00p
|
2,365,621
|
|
27/05/2024
|
22.30p
|
24.40p
|
21.05p
|
24.00p
|
2,943,262
|
|
24/05/2024
|
22.30p
|
24.40p
|
21.05p
|
24.00p
|
2,943,262
|
|
23/05/2024
|
21.50p
|
22.55p
|
21.20p
|
22.40p
|
561,770
|
|
22/05/2024
|
21.75p
|
22.45p
|
21.30p
|
21.30p
|
182,176
|
|
21/05/2024
|
21.95p
|
23.00p
|
21.55p
|
21.85p
|
1,011,085
|
|
20/05/2024
|
21.70p
|
22.75p
|
21.35p
|
21.90p
|
567,239
|
|
17/05/2024
|
21.65p
|
22.60p
|
21.10p
|
21.80p
|
1,122,820
|
|
16/05/2024
|
21.75p
|
22.85p
|
21.15p
|
21.60p
|
544,712
|
|
15/05/2024
|
22.05p
|
22.95p
|
21.30p
|
21.30p
|
1,190,036
|
|
14/05/2024
|
22.00p
|
22.95p
|
21.00p
|
21.80p
|
316,276
|
|
13/05/2024
|
21.00p
|
22.70p
|
21.00p
|
21.80p
|
513,427
|
|
10/05/2024
|
21.00p
|
22.65p
|
21.00p
|
21.70p
|
1,356,731
|
|
09/05/2024
|
21.50p
|
22.65p
|
21.35p
|
21.80p
|
903,594
|
|
08/05/2024
|
22.00p
|
22.04p
|
21.30p
|
21.35p
|
1,219,702
|
|
07/05/2024
|
22.00p
|
22.56p
|
21.20p
|
22.10p
|
1,606,229
|
|
06/05/2024
|
21.75p
|
21.95p
|
21.00p
|
21.20p
|
237,277
|
|
03/05/2024
|
21.75p
|
21.95p
|
21.00p
|
21.20p
|
237,277
|
|
02/05/2024
|
20.55p
|
22.00p
|
20.55p
|
21.25p
|
715,351
|
|
01/05/2024
|
22.00p
|
22.00p
|
20.55p
|
20.55p
|
799,705
|
|
30/04/2024
|
21.00p
|
22.00p
|
21.00p
|
22.00p
|
800,493
|
|
29/04/2024
|
20.50p
|
23.00p
|
20.50p
|
21.50p
|
2,181,019
|
|
26/04/2024
|
20.45p
|
20.85p
|
19.52p
|
20.45p
|
709,292
|
|
25/04/2024
|
20.35p
|
20.50p
|
20.00p
|
20.00p
|
434,270
|
|
24/04/2024
|
20.50p
|
20.50p
|
19.68p
|
19.90p
|
624,170
|
|
23/04/2024
|
19.84p
|
20.80p
|
19.82p
|
20.45p
|
2,070,774
|
|
22/04/2024
|
19.50p
|
20.80p
|
19.48p
|
19.90p
|
863,136
|
|
19/04/2024
|
19.36p
|
20.45p
|
19.00p
|
19.50p
|
797,554
|
|
18/04/2024
|
19.52p
|
20.80p
|
19.52p
|
20.30p
|
1,848,634
|
|
17/04/2024
|
19.02p
|
19.80p
|
19.00p
|
19.52p
|
1,435,176
|
|
16/04/2024
|
19.00p
|
19.66p
|
18.54p
|
19.00p
|
1,082,354
|
|
15/04/2024
|
19.02p
|
20.85p
|
19.00p
|
19.00p
|
782,713
|
|
12/04/2024
|
19.22p
|
20.75p
|
19.02p
|
19.36p
|
649,227
|
|
11/04/2024
|
19.40p
|
19.80p
|
19.02p
|
19.24p
|
1,212,325
|
|
10/04/2024
|
19.30p
|
19.80p
|
19.18p
|
19.80p
|
1,384,220
|
|
09/04/2024
|
19.20p
|
19.82p
|
19.18p
|
19.34p
|
1,275,398
|
|
08/04/2024
|
18.50p
|
20.90p
|
18.50p
|
19.00p
|
687,731
|
|
05/04/2024
|
18.52p
|
20.00p
|
18.08p
|
18.50p
|
1,234,755
|
|
04/04/2024
|
19.10p
|
19.48p
|
18.50p
|
19.11p
|
261,729
|
|
03/04/2024
|
18.70p
|
19.08p
|
18.52p
|
18.75p
|
629,160
|
|
02/04/2024
|
19.74p
|
20.00p
|
18.22p
|
19.05p
|
1,306,049
|
|
01/04/2024
|
19.02p
|
19.98p
|
18.62p
|
19.37p
|
1,132,213
|
|
29/03/2024
|
19.02p
|
19.98p
|
18.62p
|
19.37p
|
1,132,213
|
|
28/03/2024
|
19.02p
|
19.98p
|
18.62p
|
19.37p
|
1,132,213
|
|
27/03/2024
|
19.40p
|
19.98p
|
18.62p
|
19.34p
|
594,514
|
|
26/03/2024
|
18.90p
|
20.00p
|
18.62p
|
19.13p
|
1,045,108
|
|
25/03/2024
|
19.20p
|
19.98p
|
18.88p
|
19.19p
|
290,605
|
|
22/03/2024
|
18.86p
|
19.98p
|
18.86p
|
18.90p
|
447,755
|
|
21/03/2024
|
19.48p
|
20.00p
|
18.88p
|
19.14p
|
313,891
|
|
20/03/2024
|
19.12p
|
19.98p
|
18.88p
|
19.20p
|
537,250
|
|
19/03/2024
|
18.94p
|
20.55p
|
18.72p
|
19.52p
|
1,570,876
|