Atlantic Lithium

ALLA
🏛️ uk →
9.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.20 22.95 21.80 22.73 1.0M
2023-12-28 22.30 22.30 20.62 21.85 1.2M
2023-12-27 22.75 22.75 21.60 22.30 0.4M
2023-12-22 22.30 22.65 21.05 22.55 0.8M
2023-12-21 22.25 22.50 21.35 22.25 1.5M
2023-12-20 22.00 22.00 21.13 21.65 1.3M
2023-12-19 22.30 23.40 22.00 22.00 1.6M
2023-12-18 24.25 24.45 22.20 22.58 1.0M
2023-12-15 24.00 24.20 23.20 24.00 2.9M
2023-12-14 26.95 26.95 24.15 25.10 1.3M
2023-12-13 27.00 27.00 25.50 25.55 0.7M
2023-12-12 26.10 27.37 26.00 26.40 0.6M
2023-12-11 27.20 27.85 26.05 26.05 0.4M
2023-12-08 27.00 27.95 27.00 27.23 0.4M
2023-12-07 26.50 27.90 26.50 27.25 1.0M
2023-12-06 27.40 27.40 26.10 27.00 1.0M
2023-12-05 28.00 28.00 26.36 27.50 0.8M
2023-12-04 28.00 28.00 27.00 27.35 0.3M
2023-12-01 29.00 29.00 27.00 27.75 1.2M
2023-11-30 27.90 29.00 27.90 28.90 0.6M
2023-11-29 27.50 28.95 27.25 28.90 1.2M
2023-11-28 27.00 28.15 26.05 27.80 1.3M
2023-11-27 26.55 28.00 26.50 27.00 0.8M
2023-11-24 27.00 27.45 26.25 27.40 1.1M
2023-11-23 27.50 27.50 26.10 26.35 0.4M
2023-11-22 27.00 27.45 26.00 26.45 0.5M
2023-11-21 26.40 27.00 26.24 26.35 0.7M
2023-11-20 26.25 27.20 25.85 26.60 2.1M
2023-11-17 26.00 26.95 26.00 26.50 1.4M
2023-11-16 25.50 26.50 25.05 26.25 2.3M
2023-11-15 25.85 27.45 24.50 25.00 7.8M
2023-11-14 22.40 22.40 20.00 20.70 0.5M
2023-11-13 20.05 21.70 20.05 21.50 0.2M
2023-11-10 20.50 21.85 20.10 21.40 0.4M
2023-11-09 20.05 22.35 20.05 20.40 0.9M
2023-11-08 20.50 22.35 20.15 20.55 0.5M
2023-11-07 20.50 21.90 20.50 21.10 0.3M
2023-11-06 21.95 21.95 20.50 21.40 0.2M
2023-11-03 22.00 22.00 20.90 21.00 0.4M
2023-11-02 21.25 21.95 20.90 21.10 0.5M
2023-11-01 22.00 22.00 20.90 21.15 1.0M
2023-10-31 21.75 21.75 19.12 20.85 1.5M
2023-10-30 21.00 21.70 20.00 20.80 0.5M
2023-10-27 20.50 22.95 19.60 19.80 2.4M
2023-10-26 20.40 22.95 20.15 21.00 1.2M
2023-10-25 22.95 22.95 20.00 21.65 1.7M
2023-10-24 24.45 24.45 22.05 22.55 2.1M
2023-10-23 24.55 25.90 23.50 23.65 2.1M
2023-10-20 30.00 30.36 25.14 25.50 9.3M
2023-10-19 24.80 28.50 24.75 26.40 4.0M
2023-10-18 25.55 26.95 25.15 25.15 0.7M
2023-10-17 26.95 26.95 25.50 26.50 0.6M
2023-10-16 24.90 27.00 24.05 26.00 2.2M
2023-10-13 25.50 25.50 24.05 24.50 0.7M
2023-10-12 24.05 25.62 24.05 25.00 0.5M
2023-10-11 25.90 25.90 24.05 25.00 1.1M
2023-10-10 26.00 26.00 24.25 25.00 1.6M
2023-10-09 22.00 26.65 22.00 25.55 3.7M
2023-10-06 22.35 23.30 22.05 22.78 0.3M
2023-10-05 22.80 23.75 22.55 22.55 0.7M
2023-10-04 23.85 25.45 22.05 23.03 1.3M
2023-10-03 24.10 24.91 23.78 24.55 1.0M
2023-10-02 24.85 25.45 24.05 24.78 0.8M
2023-09-29 24.10 25.50 24.10 25.20 0.7M
2023-09-28 25.50 26.30 24.46 25.20 1.8M
2023-09-27 24.50 26.25 24.05 26.25 1.4M
2023-09-26 24.90 24.90 24.00 24.65 0.8M
2023-09-25 25.00 25.00 24.00 24.90 0.7M
2023-09-22 24.95 25.80 24.05 24.95 1.5M
2023-09-21 25.40 25.75 24.30 24.65 1.5M
2023-09-20 25.30 25.75 24.55 25.23 1.6M
2023-09-19 25.45 25.50 24.35 24.70 0.8M
2023-09-18 25.50 25.68 24.35 25.45 0.6M
2023-09-15 25.40 26.00 25.00 25.30 0.9M
2023-09-14 25.45 25.60 24.45 25.50 0.5M
2023-09-13 26.25 26.25 25.05 25.60 0.6M
2023-09-12 26.25 26.30 25.00 25.90 0.9M
2023-09-11 26.00 26.95 24.75 25.70 3.8M
2023-09-08 23.00 27.00 23.00 26.00 12.0M
2023-09-07 21.30 21.30 19.62 20.80 0.6M
2023-09-06 21.15 21.15 19.80 20.35 0.8M
2023-09-05 20.90 20.90 19.92 20.20 0.5M
2023-09-04 19.57 21.00 19.02 20.63 0.6M
2023-09-01 21.05 21.05 19.16 20.33 0.7M
2023-08-31 21.25 21.30 19.72 20.50 1.2M
2023-08-30 20.30 21.15 20.20 20.93 0.3M
2023-08-29 22.00 22.00 20.00 20.63 0.3M
2023-08-25 21.95 21.95 20.32 20.75 0.3M
2023-08-24 21.16 21.85 20.05 21.08 0.3M
2023-08-23 21.50 21.95 20.60 21.80 0.7M
2023-08-22 20.00 21.95 20.00 20.85 0.9M
2023-08-21 20.45 22.40 20.00 20.90 0.5M
2023-08-18 22.00 22.00 20.05 20.75 0.5M
2023-08-17 21.25 22.80 20.69 21.70 2.8M
2023-08-16 20.25 21.00 20.00 20.78 1.0M
2023-08-15 20.85 20.85 19.56 19.97 0.8M
2023-08-14 22.25 22.40 19.50 20.13 1.0M
2023-08-11 21.45 22.45 20.30 21.90 1.5M
2023-08-10 19.24 21.45 18.02 21.15 2.8M
2023-08-09 18.50 19.24 17.50 18.80 2.7M
2023-08-08 19.78 19.78 16.15 17.94 9.5M
2023-08-07 21.50 23.45 18.56 19.42 4.8M
2023-08-04 21.55 23.45 21.50 22.55 0.5M
2023-08-03 23.45 23.45 21.90 21.90 0.4M
2023-08-02 23.45 23.45 22.10 22.20 0.6M
2023-08-01 23.45 23.50 22.05 23.18 0.3M
2023-07-31 23.45 23.50 22.05 22.65 0.5M
2023-07-28 21.55 23.50 21.55 23.25 0.9M
2023-07-27 23.45 23.50 21.90 22.05 1.1M
2023-07-26 23.40 23.45 22.12 22.60 0.7M
2023-07-25 23.05 24.95 22.75 22.90 1.4M
2023-07-24 24.50 24.95 23.05 23.45 0.9M
2023-07-21 23.55 24.95 23.55 24.50 1.4M
2023-07-20 24.90 24.90 23.10 23.75 0.6M
2023-07-19 23.95 25.00 22.65 24.00 1.2M
2023-07-18 22.55 23.95 22.55 23.35 0.3M
2023-07-17 23.90 23.90 22.55 23.25 0.8M
2023-07-14 22.75 23.95 22.60 23.40 0.9M
2023-07-13 23.95 23.95 23.00 23.25 0.7M
2023-07-12 22.75 23.98 22.75 23.83 1.0M
2023-07-11 24.95 24.95 22.50 22.75 2.6M
2023-07-10 24.95 24.95 23.55 24.00 1.9M
2023-07-07 25.95 25.95 23.27 25.00 2.8M
2023-07-06 28.25 28.25 25.00 25.15 1.8M
2023-07-05 28.00 28.50 26.38 27.40 1.2M
2023-07-04 27.75 28.00 26.83 28.00 1.9M
2023-07-03 26.00 26.60 24.05 26.40 2.6M
2023-06-30 25.00 26.00 24.60 25.00 4.6M
2023-06-29 31.55 31.56 23.75 25.00 13.1M
2023-06-28 31.45 31.45 28.90 30.00 1.4M
2023-06-27 29.70 31.45 29.60 30.00 0.8M
2023-06-26 30.50 31.45 30.40 30.50 0.6M
2023-06-23 31.45 31.45 29.96 30.40 0.5M
2023-06-22 29.90 31.30 29.60 30.00 1.4M
2023-06-21 32.95 32.95 29.15 30.00 1.9M
2023-06-20 31.75 33.93 31.10 31.50 0.9M
2023-06-19 33.65 33.65 31.75 32.40 0.8M
2023-06-16 33.70 34.00 31.85 34.00 0.4M
2023-06-15 33.70 33.70 31.75 32.20 0.5M
2023-06-14 34.45 34.45 31.75 31.80 0.8M
2023-06-13 33.50 34.80 32.15 32.45 1.0M
2023-06-12 32.50 35.41 32.50 33.95 2.3M
2023-06-09 33.85 33.85 31.95 33.13 1.1M
2023-06-08 33.95 34.00 32.10 33.08 0.9M
2023-06-07 33.45 33.80 32.15 33.75 1.0M
2023-06-06 33.40 33.45 31.10 32.50 0.8M
2023-06-05 31.65 33.05 31.10 31.90 0.7M
2023-06-02 31.00 33.45 31.00 32.30 0.8M
2023-06-01 31.85 33.45 31.55 31.55 0.7M
2023-05-31 31.45 33.95 31.40 31.90 1.0M
2023-05-30 31.50 33.95 31.50 31.60 0.7M
2023-05-26 32.55 33.95 31.50 31.95 0.7M
2023-05-25 33.95 33.95 31.55 33.03 0.9M
2023-05-24 31.85 33.95 31.85 32.60 0.8M
2023-05-23 31.85 34.00 31.85 34.00 0.6M
2023-05-22 33.95 33.95 31.90 33.00 0.9M
2023-05-19 33.95 33.95 31.90 33.08 0.8M
2023-05-18 33.95 33.95 31.90 32.33 0.5M
2023-05-17 33.70 33.70 31.90 33.00 0.8M
2023-05-16 34.10 34.20 32.05 32.25 1.1M
2023-05-15 34.00 34.45 32.25 32.50 0.6M
2023-05-12 34.85 34.85 32.65 33.00 0.9M
2023-05-11 33.30 34.75 33.30 33.30 1.2M
2023-05-10 33.95 34.45 33.05 33.20 0.8M
2023-05-09 31.50 34.35 30.05 34.15 2.2M
2023-05-05 31.45 31.45 30.03 30.60 1.2M
2023-05-04 31.85 31.85 29.67 30.25 1.1M
2023-05-03 31.00 31.85 30.25 30.70 1.2M
2023-05-02 32.00 32.95 31.60 31.60 1.1M
2023-04-28 33.00 33.50 31.55 33.20 0.9M
2023-04-27 33.60 34.00 32.05 32.60 2.1M
2023-04-26 33.92 34.35 32.83 33.70 2.7M
2023-04-25 34.50 36.40 32.55 35.65 1.2M
2023-04-24 32.00 34.70 32.00 33.55 0.6M
2023-04-21 33.85 34.50 32.52 33.60 1.3M
2023-04-20 34.00 35.00 33.40 34.40 0.6M
2023-04-19 34.00 35.00 33.45 34.65 0.9M
2023-04-18 35.25 36.65 33.36 33.80 2.5M
2023-04-17 34.35 37.90 34.35 36.15 3.4M
2023-04-14 28.90 35.00 27.80 34.05 7.6M
2023-04-13 28.95 28.95 27.20 27.20 2.7M
2023-04-12 30.00 30.00 28.60 29.00 1.2M
2023-04-11 30.00 30.00 28.56 29.40 1.8M
2023-04-06 28.70 30.20 28.05 29.88 2.2M
2023-04-05 29.00 29.95 28.30 28.70 0.8M
2023-04-04 30.20 30.50 28.55 29.80 1.8M
2023-04-03 30.40 30.40 29.05 30.00 3.6M
2023-03-31 29.50 31.05 29.15 30.40 5.2M
2023-03-30 26.50 30.20 26.50 28.50 3.6M
2023-03-29 27.50 27.50 26.05 26.60 5.0M
2023-03-28 26.00 27.50 25.50 27.20 4.0M
2023-03-27 25.60 25.80 25.15 25.50 2.2M
2023-03-24 26.15 26.33 25.85 26.05 3.2M
2023-03-23 26.25 26.92 25.40 26.40 2.1M
2023-03-22 27.00 27.25 26.40 27.00 0.9M
2023-03-21 26.60 27.50 26.60 27.25 1.7M
2023-03-20 28.00 28.95 26.20 27.35 4.5M
2023-03-17 26.75 27.95 26.10 26.70 1.7M
2023-03-16 26.50 28.00 26.50 27.00 7.0M
2023-03-15 26.50 27.36 24.75 25.50 6.1M
2023-03-14 25.00 26.00 24.39 25.35 6.3M
2023-03-13 25.25 27.25 24.64 25.85 6.7M
2023-03-10 27.00 27.00 25.00 26.10 8.4M
2023-03-09 28.00 30.95 25.00 26.00 33.1M
2023-03-08 37.50 37.50 19.69 22.60 15.3M
2023-03-07 37.10 38.00 37.10 37.70 1.6M
2023-03-06 37.45 38.95 37.05 37.95 0.4M
2023-03-03 38.85 39.55 37.05 37.48 1.4M
2023-03-02 36.75 39.35 36.75 39.15 1.8M
2023-03-01 36.85 38.00 36.85 37.95 1.0M
2023-02-28 38.00 38.00 37.05 37.70 1.8M
2023-02-27 38.95 38.95 36.95 38.30 0.9M
2023-02-24 39.00 39.00 37.05 37.80 0.9M
2023-02-23 36.70 38.95 36.70 38.20 1.0M
2023-02-22 37.00 37.95 36.80 37.55 4.7M
2023-02-21 39.70 39.75 37.50 38.00 0.8M
2023-02-20 37.95 40.50 35.58 39.50 3.8M
2023-02-17 39.95 39.95 36.10 38.50 3.1M
2023-02-16 39.00 39.95 38.30 39.80 0.8M
2023-02-15 39.85 39.95 38.30 39.60 0.5M
2023-02-14 40.00 40.78 39.35 40.00 0.5M
2023-02-13 39.00 41.00 38.50 39.90 1.4M
2023-02-10 40.45 40.45 38.05 39.25 0.7M
2023-02-09 40.05 41.42 39.55 40.20 0.9M
2023-02-08 41.00 41.00 39.50 40.00 0.8M
2023-02-07 40.20 40.95 39.50 40.35 0.7M
2023-02-06 41.00 41.00 39.45 40.20 1.1M
2023-02-03 42.00 42.00 39.70 40.95 0.8M
2023-02-02 41.00 41.95 40.85 41.20 1.2M
2023-02-01 41.50 42.30 39.15 41.00 1.1M
2023-01-31 40.90 41.95 38.20 39.90 1.8M
2023-01-30 41.70 42.00 40.00 40.95 0.6M
2023-01-27 40.25 42.00 40.25 41.70 0.4M
2023-01-26 41.95 41.95 39.75 40.25 0.4M
2023-01-25 39.75 41.80 39.75 41.50 0.6M
2023-01-24 42.00 42.00 39.80 40.95 0.7M
2023-01-23 41.10 42.95 39.69 41.70 1.9M
2023-01-20 38.25 41.95 38.25 41.15 1.0M
2023-01-19 39.95 39.95 37.89 38.80 0.7M
2023-01-18 36.15 40.00 36.10 40.00 2.5M
2023-01-17 37.55 37.80 36.05 36.80 0.4M
2023-01-16 37.80 37.80 35.76 37.80 0.4M
2023-01-13 36.57 37.30 35.65 36.98 0.5M
2023-01-12 35.30 36.95 35.29 36.50 1.3M
2023-01-11 35.00 36.00 34.00 35.35 1.2M
2023-01-10 35.95 37.00 34.79 35.90 0.9M
2023-01-09 36.60 38.00 35.20 36.90 0.6M
2023-01-06 37.36 38.00 35.95 36.50 0.8M
2023-01-05 36.25 37.95 36.10 37.00 0.7M
2023-01-04 39.15 39.15 35.60 36.00 0.7M
2023-01-03 36.00 39.00 36.00 38.20 1.2M