LSE - Delayed Quote
GBp
Atlantic Lithium Limited (ALL.L)
16.40
+0.10
(+0.61%)
At close: October 30 at 4:35:26 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
16.70 | 16.88 | 16.40 | 16.40 | 16.40 | 2,804,993 |
|
Oct 29, 2026
|
16.50 | 16.82 | 16.10 | 16.30 | 16.30 | 1,944,730 |
|
Oct 28, 2026
|
16.15 | 16.50 | 15.95 | 16.10 | 16.10 | 446,982 |
|
Oct 27, 2026
|
16.00 | 16.20 | 15.65 | 16.05 | 16.05 | 2,327,049 |
|
Oct 26, 2026
|
15.15 | 16.00 | 14.98 | 16.00 | 16.00 | 4,121,760 |
|
Oct 23, 2026
|
13.85 | 14.00 | 13.40 | 13.90 | 13.90 | 1,541,107 |
|
Oct 22, 2026
|
13.75 | 14.20 | 13.75 | 13.85 | 13.85 | 1,135,661 |
|
Oct 21, 2026
|
13.95 | 14.05 | 13.75 | 13.93 | 13.93 | 618,972 |
|
Oct 20, 2026
|
13.60 | 14.30 | 13.50 | 14.30 | 14.30 | 1,040,829 |
|
Oct 19, 2026
|
13.30 | 14.50 | 13.30 | 13.60 | 13.60 | 2,205,310 |
|
Oct 16, 2026
|
14.00 | 14.00 | 13.20 | 13.60 | 13.60 | 1,367,240 |
|
Oct 15, 2026
|
13.80 | 14.45 | 13.80 | 13.85 | 13.85 | 375,456 |
|
Oct 14, 2026
|
13.75 | 14.00 | 13.75 | 13.80 | 13.80 | 58,177 |
|
Oct 13, 2026
|
13.70 | 14.00 | 13.55 | 13.75 | 13.75 | 622,709 |
|
Oct 12, 2026
|
13.70 | 14.00 | 13.55 | 13.55 | 13.55 | 6,296,880 |
|
Oct 9, 2026
|
13.50 | 13.80 | 13.15 | 13.50 | 13.50 | 125,032 |
|
Oct 8, 2026
|
13.55 | 13.80 | 13.15 | 13.60 | 13.60 | 768,423 |
|
Oct 7, 2026
|
13.70 | 13.89 | 13.38 | 13.60 | 13.60 | 1,597,412 |
|
Oct 6, 2026
|
14.00 | 14.30 | 13.70 | 13.85 | 13.85 | 1,728,235 |
|
Oct 5, 2026
|
14.40 | 14.40 | 13.05 | 13.95 | 13.95 | 2,362,006 |
|
Oct 2, 2026
|
14.50 | 14.73 | 14.25 | 14.40 | 14.40 | 2,065,654 |
|
Oct 1, 2026
|
14.95 | 15.20 | 14.65 | 14.65 | 14.65 | 435,154 |
|
Sep 30, 2026
|
15.15 | 15.20 | 14.80 | 15.00 | 15.00 | 442,028 |
|
Sep 29, 2026
|
15.15 | 15.40 | 14.84 | 15.40 | 15.40 | 570,340 |
|
Sep 28, 2026
|
15.25 | 15.30 | 15.00 | 15.00 | 15.00 | 3,311,824 |
|
Sep 25, 2026
|
15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 528,942 |
|
Sep 24, 2026
|
15.50 | 15.70 | 15.30 | 15.35 | 15.35 | 880,290 |
|
Sep 23, 2026
|
15.30 | 15.80 | 15.20 | 15.80 | 15.80 | 388,259 |
|
Sep 22, 2026
|
15.15 | 15.50 | 15.10 | 15.45 | 15.45 | 1,036,865 |
|
Sep 21, 2026
|
15.80 | 15.80 | 15.05 | 15.10 | 15.10 | 944,902 |
|
Sep 18, 2026
|
15.15 | 15.45 | 14.90 | 15.30 | 15.30 | 982,776 |
|
Sep 17, 2026
|
14.90 | 15.30 | 14.90 | 15.05 | 15.05 | 2,270,056 |
|
Sep 16, 2026
|
14.85 | 15.20 | 14.55 | 14.85 | 14.85 | 153,341 |
|
Sep 15, 2026
|
14.75 | 15.96 | 14.65 | 14.85 | 14.85 | 1,300,506 |
|
Sep 14, 2026
|
14.95 | 15.20 | 14.70 | 15.20 | 15.20 | 428,575 |
|
Sep 11, 2026
|
14.90 | 15.18 | 14.50 | 14.80 | 14.80 | 6,333,269 |
|
Sep 10, 2026
|
15.20 | 15.30 | 14.85 | 14.90 | 14.90 | 895,748 |
|
Sep 9, 2026
|
15.30 | 15.30 | 15.15 | 15.20 | 15.20 | 606,202 |
|
Sep 8, 2026
|
15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 856,801 |
|
Sep 7, 2026
|
15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 132,016 |
|
Sep 4, 2026
|
15.00 | 15.30 | 15.00 | 15.05 | 15.05 | 698,600 |
|
Sep 3, 2026
|
15.25 | 15.30 | 15.00 | 15.30 | 15.30 | 1,663,345 |
|
Sep 2, 2026
|
15.20 | 15.40 | 15.20 | 15.25 | 15.25 | 547,940 |
|
Sep 1, 2026
|
15.10 | 15.50 | 15.05 | 15.50 | 15.50 | 566,450 |
|
Aug 28, 2026
|
15.30 | 15.50 | 15.00 | 15.30 | 15.30 | 467,010 |
|
Aug 27, 2026
|
15.15 | 15.50 | 15.15 | 15.25 | 15.25 | 1,262,110 |
|
Aug 26, 2026
|
15.15 | 15.35 | 15.05 | 15.20 | 15.20 | 1,299,504 |
|
Aug 25, 2026
|
15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,775,365 |
|
Aug 24, 2026
|
14.90 | 15.50 | 14.85 | 15.20 | 15.20 | 823,365 |
|
Aug 21, 2026
|
15.00 | 15.40 | 14.85 | 14.90 | 14.90 | 2,260,528 |
|
Aug 20, 2026
|
15.10 | 15.50 | 15.00 | 15.00 | 15.00 | 1,840,882 |
|
Aug 19, 2026
|
15.05 | 15.25 | 15.00 | 15.15 | 15.15 | 1,233,859 |
|
Aug 18, 2026
|
15.20 | 15.45 | 14.85 | 15.00 | 15.00 | 1,717,342 |
|
Aug 17, 2026
|
14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 1,168,517 |
|
Aug 14, 2026
|
15.00 | 15.25 | 14.85 | 15.00 | 15.00 | 567,730 |
|
Aug 13, 2026
|
15.10 | 15.30 | 15.09 | 15.10 | 15.10 | 818,132 |
|
Aug 12, 2026
|
15.00 | 15.40 | 15.00 | 15.10 | 15.10 | 417,031 |
|
Aug 11, 2026
|
14.90 | 15.50 | 14.75 | 15.45 | 15.45 | 2,720,322 |
|
Aug 10, 2026
|
15.10 | 15.40 | 14.70 | 14.75 | 14.75 | 3,013,250 |
|
Aug 7, 2026
|
15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 1,116,558 |
|
Aug 6, 2026
|
15.05 | 15.50 | 14.95 | 15.35 | 15.35 | 562,862 |
|
Aug 5, 2026
|
14.70 | 15.50 | 14.70 | 15.00 | 15.00 | 892,618 |
|
Aug 4, 2026
|
15.00 | 15.45 | 14.75 | 14.80 | 14.80 | 615,644 |
|
Aug 3, 2026
|
15.05 | 15.50 | 14.55 | 15.00 | 15.00 | 442,385 |
|
Jul 31, 2026
|
15.25 | 15.85 | 14.75 | 15.40 | 15.40 | 835,534 |
|
Jul 30, 2026
|
15.00 | 16.00 | 15.00 | 15.15 | 15.15 | 762,940 |
|
Jul 29, 2026
|
15.30 | 15.95 | 14.95 | 15.70 | 15.70 | 804,399 |
|
Jul 28, 2026
|
15.65 | 16.00 | 15.20 | 15.30 | 15.30 | 1,012,467 |
|
Jul 27, 2026
|
15.30 | 16.00 | 15.30 | 15.50 | 15.50 | 599,961 |
|
Jul 24, 2026
|
15.30 | 15.50 | 15.15 | 15.50 | 15.50 | 1,083,820 |
|
Jul 23, 2026
|
15.30 | 15.50 | 15.15 | 15.40 | 15.40 | 691,963 |
|
Jul 22, 2026
|
15.30 | 15.95 | 15.10 | 15.40 | 15.40 | 429,181 |
|
Jul 21, 2026
|
15.50 | 16.15 | 14.86 | 15.30 | 15.30 | 840,584 |
|
Jul 20, 2026
|
15.50 | 15.90 | 15.20 | 15.40 | 15.40 | 793,140 |
|
Jul 17, 2026
|
15.50 | 16.15 | 15.35 | 15.50 | 15.50 | 290,353 |
|
Jul 16, 2026
|
15.50 | 16.05 | 15.50 | 15.65 | 15.65 | 654,492 |
|
Jul 15, 2026
|
15.35 | 16.00 | 15.05 | 15.50 | 15.50 | 1,320,807 |
|
Jul 14, 2026
|
15.50 | 15.60 | 15.05 | 15.45 | 15.45 | 928,902 |
|
Jul 13, 2026
|
15.50 | 15.80 | 15.35 | 15.50 | 15.50 | 3,376,885 |
|
Jul 10, 2026
|
15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 374,533 |
|
Jul 9, 2026
|
15.50 | 16.15 | 15.50 | 15.50 | 15.50 | 889,127 |
|
Jul 8, 2026
|
15.50 | 15.70 | 15.25 | 15.50 | 15.50 | 1,342,452 |
|
Jul 7, 2026
|
15.50 | 16.15 | 15.50 | 15.50 | 15.50 | 558,773 |
|
Jul 6, 2026
|
15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 322,924 |
|
Jul 3, 2026
|
15.50 | 15.65 | 15.50 | 15.50 | 15.50 | 722,325 |
|
Jul 2, 2026
|
15.50 | 15.60 | 15.45 | 15.50 | 15.50 | 1,323,464 |
|
Jul 1, 2026
|
15.50 | 15.70 | 15.50 | 15.50 | 15.50 | 633,908 |
|
Jun 30, 2026
|
15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 557,830 |
|
Jun 29, 2026
|
15.50 | 15.70 | 15.33 | 15.50 | 15.50 | 1,832,435 |
|
Jun 26, 2026
|
15.80 | 16.35 | 15.30 | 15.50 | 15.50 | 1,763,936 |
|
Jun 25, 2026
|
15.50 | 15.80 | 15.30 | 15.30 | 15.30 | 1,077,169 |
|
Jun 24, 2026
|
15.90 | 16.50 | 15.50 | 15.50 | 15.50 | 1,322,748 |
|
Jun 23, 2026
|
16.00 | 16.40 | 15.40 | 15.60 | 15.60 | 1,096,356 |
|
Jun 22, 2026
|
16.00 | 16.25 | 15.55 | 15.95 | 15.95 | 1,935,539 |
|
Jun 19, 2026
|
16.00 | 16.45 | 15.55 | 15.95 | 15.95 | 586,666 |
|
Jun 18, 2026
|
16.15 | 16.50 | 15.85 | 15.85 | 15.85 | 1,913,190 |
|
Jun 17, 2026
|
16.35 | 16.45 | 15.70 | 16.15 | 16.15 | 2,139,929 |
|
Jun 16, 2026
|
16.25 | 16.45 | 15.70 | 15.95 | 15.95 | 1,679,096 |
|
Jun 15, 2026
|
16.15 | 16.50 | 15.70 | 16.25 | 16.25 | 1,456,224 |
|
Jun 12, 2026
|
16.00 | 16.45 | 15.70 | 15.80 | 15.80 | 550,367 |
|
Jun 11, 2026
|
15.50 | 16.30 | 15.36 | 15.90 | 15.90 | 452,762 |
|
Jun 10, 2026
|
16.15 | 16.35 | 15.11 | 15.60 | 15.60 | 2,017,903 |
|
Jun 9, 2026
|
16.25 | 16.55 | 16.20 | 16.20 | 16.20 | 1,916,192 |
|
Jun 8, 2026
|
16.30 | 16.55 | 16.25 | 16.25 | 16.25 | 2,227,847 |
|
Jun 5, 2026
|
16.45 | 16.90 | 16.30 | 16.35 | 16.35 | 2,210,000 |
|
Jun 4, 2026
|
16.65 | 17.45 | 16.40 | 16.45 | 16.45 | 2,203,918 |
|
Jun 3, 2026
|
17.10 | 17.10 | 16.60 | 16.65 | 16.65 | 2,026,538 |
|
Jun 2, 2026
|
16.65 | 17.10 | 16.55 | 16.85 | 16.85 | 530,036 |
|
Jun 1, 2026
|
16.50 | 17.00 | 16.45 | 16.65 | 16.65 | 1,800,467 |
|
May 29, 2026
|
16.75 | 17.00 | 16.45 | 16.85 | 16.85 | 3,068,067 |
|
May 28, 2026
|
16.55 | 17.00 | 16.55 | 16.55 | 16.55 | 1,130,889 |
|
May 27, 2026
|
16.55 | 17.00 | 16.40 | 16.50 | 16.50 | 3,204,941 |
|
May 26, 2026
|
16.40 | 17.00 | 16.40 | 16.90 | 16.90 | 3,436,542 |
|
May 22, 2026
|
16.35 | 16.60 | 16.35 | 16.40 | 16.40 | 1,803,465 |
|
May 21, 2026
|
16.35 | 16.70 | 16.34 | 16.40 | 16.40 | 2,769,683 |
|
May 20, 2026
|
16.30 | 16.62 | 16.30 | 16.35 | 16.35 | 4,207,450 |
|
May 19, 2026
|
16.35 | 16.75 | 16.30 | 16.30 | 16.30 | 5,028,617 |
|
May 18, 2026
|
16.35 | 16.79 | 16.30 | 16.35 | 16.35 | 6,300,141 |
|
May 15, 2026
|
16.40 | 16.80 | 16.28 | 16.30 | 16.30 | 7,000,163 |
|
May 14, 2026
|
16.30 | 16.70 | 16.09 | 16.30 | 16.30 | 9,438,338 |
|
May 13, 2026
|
16.30 | 16.75 | 16.10 | 16.25 | 16.25 | 2,325,519 |
|
May 12, 2026
|
16.30 | 16.75 | 16.15 | 16.25 | 16.25 | 14,212,499 |
|
May 11, 2026
|
16.00 | 16.50 | 15.50 | 16.25 | 16.25 | 6,225,062 |
|
May 8, 2026
|
16.30 | 16.85 | 16.00 | 16.30 | 16.30 | 8,614,330 |
|
May 7, 2026
|
17.20 | 17.35 | 15.10 | 15.80 | 15.80 | 16,817,546 |
|
May 6, 2026
|
14.70 | 15.30 | 14.15 | 15.00 | 15.00 | 3,115,065 |
|
May 5, 2026
|
14.80 | 15.45 | 14.35 | 14.90 | 14.90 | 1,976,356 |
|
May 1, 2026
|
15.00 | 15.50 | 14.20 | 15.50 | 15.50 | 660,425 |
|
Apr 30, 2026
|
15.80 | 16.15 | 14.20 | 14.50 | 14.50 | 2,108,815 |
|
Apr 29, 2026
|
15.50 | 16.50 | 15.50 | 16.20 | 16.20 | 2,112,367 |
|
Apr 28, 2026
|
15.70 | 16.20 | 15.00 | 15.70 | 15.70 | 1,773,163 |
|
Apr 27, 2026
|
15.80 | 15.85 | 15.00 | 15.40 | 15.40 | 1,704,731 |
|
Apr 24, 2026
|
15.30 | 16.20 | 14.55 | 14.80 | 14.80 | 2,328,499 |
|
Apr 23, 2026
|
15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 1,229,073 |
|
Apr 22, 2026
|
16.00 | 16.50 | 15.00 | 15.00 | 15.00 | 2,555,967 |
|
Apr 21, 2026
|
17.15 | 17.15 | 16.00 | 16.00 | 16.00 | 2,314,406 |
|
Apr 20, 2026
|
16.70 | 17.75 | 16.53 | 17.10 | 17.10 | 2,028,095 |
|
Apr 17, 2026
|
17.20 | 17.65 | 16.60 | 16.65 | 16.65 | 3,797,139 |
|
Apr 16, 2026
|
16.60 | 17.20 | 15.90 | 17.20 | 17.20 | 2,987,382 |
|
Apr 15, 2026
|
15.65 | 16.50 | 15.05 | 16.50 | 16.50 | 2,121,995 |
|
Apr 14, 2026
|
15.70 | 15.95 | 15.05 | 15.65 | 15.65 | 1,676,369 |
|
Apr 13, 2026
|
14.45 | 16.76 | 14.40 | 15.50 | 15.50 | 4,860,636 |
|
Apr 10, 2026
|
14.50 | 14.85 | 14.15 | 14.50 | 14.50 | 2,205,882 |
|
Apr 9, 2026
|
14.80 | 14.90 | 14.25 | 14.63 | 14.63 | 2,335,792 |
|
Apr 8, 2026
|
15.15 | 15.53 | 14.55 | 14.70 | 14.70 | 2,388,143 |
|
Apr 7, 2026
|
14.95 | 15.40 | 14.10 | 14.75 | 14.75 | 4,539,654 |
|
Apr 2, 2026
|
13.55 | 14.50 | 13.46 | 14.48 | 14.48 | 2,497,005 |
|
Apr 1, 2026
|
14.65 | 14.85 | 13.60 | 13.95 | 13.95 | 1,795,652 |
|
Mar 31, 2026
|
14.15 | 15.00 | 13.80 | 13.80 | 13.80 | 2,245,925 |
|
Mar 30, 2026
|
14.65 | 15.00 | 14.00 | 14.35 | 14.35 | 1,381,590 |
|
Mar 27, 2026
|
15.30 | 15.30 | 14.10 | 14.25 | 14.25 | 1,892,301 |
|
Mar 26, 2026
|
15.25 | 15.25 | 14.05 | 14.63 | 14.63 | 1,753,403 |
|
Mar 25, 2026
|
15.25 | 15.95 | 14.50 | 14.75 | 14.75 | 1,517,688 |
|
Mar 24, 2026
|
15.15 | 15.95 | 14.50 | 14.77 | 14.77 | 1,969,675 |
|
Mar 23, 2026
|
16.10 | 16.10 | 14.00 | 15.15 | 15.15 | 7,258,579 |
|
Mar 20, 2026
|
19.00 | 19.70 | 17.25 | 17.50 | 17.50 | 7,716,056 |
|
Mar 19, 2026
|
17.50 | 19.00 | 17.00 | 19.00 | 19.00 | 6,359,307 |
|
Mar 18, 2026
|
19.00 | 19.50 | 17.35 | 17.75 | 17.75 | 3,854,576 |
|
Mar 17, 2026
|
13.25 | 18.50 | 13.25 | 18.50 | 18.50 | 7,084,071 |
|
Mar 16, 2026
|
13.80 | 14.95 | 13.00 | 14.20 | 14.20 | 2,147,724 |
|
Mar 13, 2026
|
15.90 | 16.00 | 14.24 | 15.60 | 15.60 | 4,107,670 |
|
Mar 12, 2026
|
16.70 | 16.70 | 15.55 | 16.30 | 16.30 | 1,163,890 |
|
Mar 11, 2026
|
17.00 | 17.55 | 16.15 | 16.80 | 16.80 | 821,360 |
|
Mar 10, 2026
|
17.00 | 18.00 | 15.55 | 17.25 | 17.25 | 1,378,720 |
|
Mar 9, 2026
|
15.55 | 17.50 | 14.55 | 16.40 | 16.40 | 3,914,863 |
|
Mar 6, 2026
|
16.55 | 17.65 | 15.50 | 15.88 | 15.88 | 1,135,244 |
|
Mar 5, 2026
|
16.45 | 17.50 | 15.60 | 16.50 | 16.50 | 1,179,368 |
|
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 | 1,378,179 |
|
Mar 2, 2026
|
17.70 | 17.67 | 16.40 | 17.30 | 17.30 | 2,116,963 |
|
Feb 27, 2026
|
17.95 | 19.00 | 17.05 | 17.67 | 17.67 | 1,559,389 |
|
Feb 26, 2026
|
18.00 | 19.00 | 17.40 | 18.50 | 18.50 | 2,555,632 |
|
Feb 25, 2026
|
18.00 | 18.00 | 16.50 | 17.25 | 17.25 | 1,695,828 |
|
Feb 24, 2026
|
18.80 | 20.00 | 15.55 | 17.35 | 17.35 | 5,645,831 |
|
Feb 23, 2026
|
19.00 | 19.95 | 18.00 | 18.30 | 18.30 | 3,219,858 |
|
Feb 20, 2026
|
19.50 | 20.00 | 17.05 | 18.00 | 18.00 | 3,150,894 |
|
Feb 19, 2026
|
18.60 | 20.40 | 18.00 | 19.23 | 19.23 | 6,969,401 |
|
Feb 18, 2026
|
16.50 | 17.50 | 16.10 | 17.00 | 17.00 | 591,242 |
|
Feb 17, 2026
|
16.50 | 17.50 | 15.50 | 15.93 | 15.93 | 1,330,804 |
|
Feb 16, 2026
|
17.00 | 17.95 | 16.30 | 16.60 | 16.60 | 1,962,959 |
|
Feb 13, 2026
|
16.40 | 18.00 | 15.75 | 16.25 | 16.25 | 3,545,276 |
|
Feb 12, 2026
|
14.75 | 17.40 | 14.55 | 16.20 | 16.20 | 3,701,401 |
|
Feb 11, 2026
|
14.10 | 15.00 | 14.05 | 15.00 | 15.00 | 730,260 |
|
Feb 10, 2026
|
14.55 | 14.95 | 13.55 | 14.13 | 14.13 | 460,838 |
|
Feb 9, 2026
|
13.60 | 15.00 | 13.10 | 14.50 | 14.50 | 2,289,494 |
|
Feb 6, 2026
|
13.60 | 14.00 | 12.24 | 13.45 | 13.45 | 4,005,532 |
|
Feb 5, 2026
|
15.65 | 16.00 | 14.00 | 14.20 | 14.20 | 2,471,517 |
|
Feb 4, 2026
|
14.00 | 15.95 | 14.00 | 15.20 | 15.20 | 3,554,800 |
|
Feb 3, 2026
|
12.70 | 14.25 | 12.50 | 13.60 | 13.60 | 3,208,531 |
|
Feb 2, 2026
|
12.70 | 12.95 | 12.00 | 12.60 | 12.60 | 2,690,472 |
|
Jan 30, 2026
|
11.60 | 13.25 | 11.43 | 12.90 | 12.90 | 1,620,480 |
|
Jan 29, 2026
|
11.35 | 12.95 | 10.80 | 12.25 | 12.25 | 4,881,382 |
|
Jan 28, 2026
|
11.50 | 11.51 | 10.60 | 11.18 | 11.18 | 2,184,231 |
|
Jan 27, 2026
|
10.80 | 11.50 | 10.35 | 11.50 | 11.50 | 2,120,631 |
|
Jan 26, 2026
|
10.80 | 11.45 | 10.40 | 10.80 | 10.80 | 1,351,247 |
|
Jan 23, 2026
|
10.70 | 11.35 | 10.45 | 10.65 | 10.65 | 1,146,013 |
|
Jan 22, 2026
|
10.90 | 11.45 | 10.50 | 10.70 | 10.70 | 2,582,159 |
|
Jan 21, 2026
|
10.35 | 11.45 | 10.35 | 10.90 | 10.90 | 1,677,373 |
|
Jan 20, 2026
|
10.20 | 10.78 | 10.00 | 10.35 | 10.35 | 1,487,063 |
|
Jan 19, 2026
|
10.85 | 11.05 | 9.72 | 10.25 | 10.25 | 2,380,601 |
|
Jan 16, 2026
|
10.70 | 11.45 | 10.60 | 10.75 | 10.75 | 1,533,385 |
|
Jan 15, 2026
|
10.80 | 11.20 | 10.50 | 11.20 | 11.20 | 1,553,943 |
|
Jan 14, 2026
|
11.00 | 11.45 | 10.55 | 10.77 | 10.77 | 2,161,444 |
|
Jan 13, 2026
|
10.65 | 11.50 | 10.65 | 11.18 | 11.18 | 2,782,705 |
|
Jan 12, 2026
|
10.45 | 11.50 | 10.05 | 10.85 | 10.85 | 2,338,688 |
|
Jan 9, 2026
|
10.00 | 11.10 | 10.00 | 10.38 | 10.38 | 1,166,902 |
|
Jan 8, 2026
|
10.40 | 10.85 | 10.10 | 10.13 | 10.13 | 1,262,082 |
|
Jan 7, 2026
|
10.50 | 11.05 | 10.05 | 10.50 | 10.50 | 3,050,494 |
|
Jan 6, 2026
|
10.15 | 11.10 | 10.00 | 10.50 | 10.50 | 1,769,788 |
|
Jan 5, 2026
|
10.00 | 11.05 | 10.00 | 10.00 | 10.00 | 1,430,676 |
|
Jan 2, 2026
|
10.60 | 11.05 | 10.00 | 10.23 | 10.23 | 1,511,034 |
|
Dec 31, 2025
|
10.00 | 10.50 | 10.00 | 10.18 | 10.18 | 405,746 |
|
Dec 30, 2025
|
11.05 | 11.05 | 10.00 | 10.00 | 10.00 | 1,446,474 |
|
Dec 29, 2025
|
10.95 | 11.05 | 9.66 | 10.10 | 10.10 | 2,778,047 |
|
Dec 24, 2025
|
9.96 | 10.70 | 9.30 | 10.00 | 10.00 | 328,443 |
|
Dec 23, 2025
|
10.65 | 11.00 | 9.52 | 10.25 | 10.25 | 2,977,859 |
|
Dec 22, 2025
|
8.60 | 11.45 | 8.40 | 10.10 | 10.10 | 8,039,487 |
|
Dec 19, 2025
|
7.00 | 8.00 | 7.00 | 7.90 | 7.90 | 4,302,899 |
|
Dec 18, 2025
|
7.50 | 7.50 | 6.84 | 7.06 | 7.06 | 950,989 |
|
Dec 17, 2025
|
7.12 | 7.58 | 6.72 | 7.15 | 7.15 | 943,946 |
|
Dec 16, 2025
|
7.12 | 7.70 | 7.12 | 7.70 | 7.70 | 2,166,053 |
|
Dec 15, 2025
|
7.80 | 8.18 | 7.16 | 7.60 | 7.60 | 1,619,531 |
|
Dec 12, 2025
|
7.02 | 7.50 | 6.90 | 7.20 | 7.20 | 2,190,623 |
|
Dec 11, 2025
|
7.46 | 7.88 | 6.60 | 6.80 | 6.80 | 6,785,005 |
|
Dec 10, 2025
|
9.40 | 9.96 | 6.83 | 7.30 | 7.30 | 8,636,916 |
|
Dec 9, 2025
|
10.00 | 10.10 | 9.62 | 9.70 | 9.70 | 1,557,414 |
|
Dec 8, 2025
|
9.92 | 10.00 | 9.50 | 10.00 | 10.00 | 1,911,475 |
|
Dec 5, 2025
|
9.80 | 10.00 | 9.50 | 9.94 | 9.94 | 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 | 1,397,860 |
|
Dec 2, 2025
|
9.60 | 10.20 | 9.60 | 9.80 | 9.80 | 2,703,323 |
|
Dec 1, 2025
|
9.92 | 11.20 | 9.50 | 9.50 | 9.50 | 3,956,372 |
|
Nov 28, 2025
|
10.90 | 11.50 | 10.00 | 10.63 | 10.63 | 2,329,328 |
|
Nov 27, 2025
|
9.90 | 11.15 | 9.90 | 11.00 | 11.00 | 995,179 |
|
Nov 26, 2025
|
10.95 | 11.55 | 9.66 | 10.60 | 10.60 | 5,173,048 |
|
Nov 25, 2025
|
11.35 | 11.75 | 10.75 | 11.10 | 11.10 | 526,759 |
|
Nov 24, 2025
|
11.10 | 11.15 | 10.15 | 10.95 | 10.95 | 813,897 |
|
Nov 21, 2025
|
11.35 | 11.65 | 10.55 | 11.20 | 11.20 | 1,127,221 |
|
Nov 20, 2025
|
10.55 | 11.90 | 10.25 | 11.60 | 11.60 | 2,648,686 |
|
Nov 19, 2025
|
10.95 | 11.35 | 10.10 | 10.40 | 10.40 | 2,016,426 |
|
Nov 18, 2025
|
11.50 | 11.90 | 10.00 | 10.35 | 10.35 | 4,906,599 |
|
Nov 17, 2025
|
8.40 | 12.00 | 8.40 | 11.00 | 11.00 | 11,429,989 |
|
Nov 14, 2025
|
9.00 | 9.00 | 8.15 | 8.16 | 8.16 | 1,274,554 |
|
Nov 13, 2025
|
9.00 | 9.28 | 8.70 | 8.70 | 8.70 | 2,556,577 |
|
Nov 12, 2025
|
8.76 | 9.10 | 8.50 | 8.70 | 8.70 | 3,137,492 |
|
Nov 11, 2025
|
8.64 | 9.18 | 8.50 | 8.66 | 8.66 | 2,714,611 |
|
Nov 10, 2025
|
8.12 | 8.86 | 8.00 | 8.72 | 8.72 | 3,654,311 |
|
Nov 7, 2025
|
8.00 | 8.56 | 8.00 | 8.06 | 8.06 | 619,891 |
|
Nov 6, 2025
|
8.50 | 8.88 | 8.10 | 8.40 | 8.40 | 862,231 |
|
Nov 5, 2025
|
8.50 | 8.92 | 8.50 | 8.80 | 8.80 | 1,409,525 |
|
Nov 4, 2025
|
8.80 | 9.18 | 8.52 | 8.54 | 8.54 | 876,585 |
|
Nov 3, 2025
|
9.40 | 9.40 | 8.80 | 8.90 | 8.90 | 2,461,075 |
|
Oct 31, 2025
|
8.96 | 9.40 | 8.70 | 8.85 | 8.85 | 2,119,705 |
|
Oct 30, 2025
|
8.90 | 8.90 | 8.50 | 8.60 | 8.60 | 1,027,390 |
