STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Atlantic Lithium Limited (ALLIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2649

+0.0149

(+5.96%)

At close: 03:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2600	0.2649	0.2600	0.2649	0.2649	11,575
Apr 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,000
Apr 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,698
Apr 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Apr 19, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	25,000
Apr 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 17, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	50,500
Apr 16, 2024	0.2000	0.2710	0.2000	0.2710	0.2710	2,273
Apr 15, 2024	0.2792	0.2792	0.2792	0.2792	0.2792	1,040
Apr 12, 2024	0.2179	0.2455	0.2179	0.2455	0.2455	535
Apr 11, 2024	0.2150	0.2450	0.2100	0.2100	0.2100	119,121
Apr 10, 2024	0.2000	0.2600	0.2000	0.2409	0.2409	53,400
Apr 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 08, 2024	0.2439	0.2800	0.2100	0.2800	0.2800	16,640
Apr 05, 2024	0.2456	0.2791	0.2456	0.2791	0.2791	2,103
Apr 04, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 03, 2024	0.2501	0.2501	0.2100	0.2100	0.2100	102,374
Apr 02, 2024	0.2040	0.2700	0.2040	0.2430	0.2430	20,601
Apr 01, 2024	0.2990	0.2990	0.2365	0.2520	0.2520	36,296
Mar 28, 2024	0.2550	0.2550	0.2489	0.2491	0.2491	96,089
Mar 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	100
Mar 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 25, 2024	0.2235	0.2501	0.2235	0.2500	0.2500	91,226
Mar 22, 2024	0.2506	0.2600	0.2400	0.2500	0.2500	35,520
Mar 21, 2024	0.2550	0.2550	0.2501	0.2501	0.2501	75,200
Mar 20, 2024	0.2520	0.2700	0.2500	0.2500	0.2500	2,013
Mar 19, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	425
Mar 18, 2024	0.2600	0.2600	0.2390	0.2500	0.2500	109,250
Mar 15, 2024	0.2400	0.2490	0.2400	0.2490	0.2490	35,077
Mar 14, 2024	0.2520	0.2520	0.2500	0.2500	0.2500	4,700
Mar 13, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	42,500
Mar 12, 2024	0.2550	0.2550	0.2475	0.2475	0.2475	1,226
Mar 11, 2024	0.2032	0.2550	0.2032	0.2550	0.2550	6,300
Mar 08, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Mar 07, 2024	0.2082	0.2550	0.2082	0.2500	0.2500	25,750
Mar 06, 2024	0.2641	0.2641	0.2400	0.2400	0.2400	15,500
Mar 05, 2024	0.2475	0.2475	0.2475	0.2475	0.2475	-
Mar 04, 2024	0.2475	0.2475	0.2475	0.2475	0.2475	-
Mar 01, 2024	0.2713	0.2713	0.2475	0.2475	0.2475	8,200
Feb 29, 2024	0.2360	0.2810	0.2360	0.2400	0.2400	62,872
Feb 28, 2024	0.2613	0.2613	0.2400	0.2400	0.2400	15,000
Feb 27, 2024	0.2603	0.2603	0.2603	0.2603	0.2603	1,000
Feb 26, 2024	0.2057	0.2625	0.2057	0.2400	0.2400	16,500
Feb 23, 2024	0.2636	0.2636	0.2636	0.2636	0.2636	200
Feb 22, 2024	0.2500	0.2525	0.2400	0.2400	0.2400	14,985
Feb 21, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	14,300
Feb 20, 2024	0.2400	0.2532	0.2400	0.2532	0.2532	9,201
Feb 16, 2024	0.2500	0.2562	0.2400	0.2400	0.2400	48,600
Feb 15, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	2,501
Feb 14, 2024	0.2562	0.2562	0.2400	0.2500	0.2500	25,723
Feb 13, 2024	0.2450	0.2460	0.2420	0.2420	0.2420	20,330
Feb 12, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	3,860
Feb 09, 2024	0.2747	0.2747	0.2440	0.2480	0.2480	21,100
Feb 08, 2024	0.2771	0.2771	0.2771	0.2771	0.2771	500
Feb 07, 2024	0.2481	0.2704	0.2481	0.2704	0.2704	1,700
Feb 06, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	500
Feb 05, 2024	0.2400	0.2990	0.2400	0.2990	0.2990	1,700
Feb 02, 2024	0.2400	0.2630	0.2400	0.2400	0.2400	45,546
Feb 01, 2024	0.2435	0.2500	0.2370	0.2370	0.2370	61,742
Jan 31, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	15,510
Jan 30, 2024	0.2500	0.2684	0.2500	0.2684	0.2684	75,100
Jan 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	700
Jan 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,800
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 24, 2024	0.2700	0.3000	0.2600	0.3000	0.3000	22,993
Jan 23, 2024	0.2745	0.2750	0.2500	0.2500	0.2500	17,937
Jan 22, 2024	0.2500	0.2800	0.2500	0.2750	0.2750	8,519
Jan 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 18, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	116,368
Jan 17, 2024	0.2950	0.2950	0.2700	0.2800	0.2800	6,000
Jan 16, 2024	0.3159	0.3159	0.2950	0.2950	0.2950	1,200
Jan 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 10, 2024	0.2933	0.3296	0.2510	0.2900	0.2900	1,800
Jan 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Jan 08, 2024	0.2610	0.3000	0.2610	0.3000	0.3000	2,010
Jan 05, 2024	0.3331	0.3331	0.2862	0.2970	0.2970	4,022
Jan 04, 2024	0.3100	0.3100	0.3018	0.3018	0.3018	2,102
Jan 03, 2024	0.2500	0.3100	0.2500	0.3100	0.3100	10,205
Jan 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 29, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	67,790
Dec 28, 2023	0.3162	0.3162	0.2773	0.3027	0.3027	58,065
Dec 27, 2023	0.3040	0.3308	0.3040	0.3308	0.3308	2,375
Dec 26, 2023	0.3039	0.3039	0.3039	0.3039	0.3039	-
Dec 22, 2023	0.3039	0.3039	0.3000	0.3039	0.3039	3,100
Dec 21, 2023	0.2763	0.2763	0.2763	0.2763	0.2763	2,500
Dec 20, 2023	0.2908	0.3031	0.2908	0.3031	0.3031	49,720
Dec 19, 2023	0.2975	0.3115	0.2975	0.3115	0.3115	6,306
Dec 18, 2023	0.2903	0.3024	0.2903	0.3024	0.3024	10,225
Dec 15, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	500
Dec 14, 2023	0.3300	0.3300	0.3100	0.3222	0.3222	6,750
Dec 13, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	203
Dec 12, 2023	0.3040	0.3300	0.3040	0.3105	0.3105	65,532
Dec 11, 2023	0.3250	0.3400	0.3100	0.3100	0.3100	8,955
Dec 08, 2023	0.3350	0.3350	0.3300	0.3330	0.3330	8,677
Dec 07, 2023	0.3250	0.3335	0.3250	0.3300	0.3300	5,540
Dec 06, 2023	0.3250	0.3250	0.3200	0.3200	0.3200	1,600
Dec 05, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	7,645
Dec 04, 2023	0.3884	0.3884	0.3300	0.3500	0.3500	31,579
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,322.71-1,156.19(-1.31%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Atlantic Lithium Limited (ALLIF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,322.71
-1,156.19(-1.31%)