Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		43.22	43.22	43.22	56,324	+1.00(+2.37%)
Dec 30, 2020	42.31	42.31	41.02	42.21	56,324	-0.20(-0.47%)
Dec 29, 2020	40.88	42.80	40.69	42.41	37,240	+1.42(+3.47%)
Dec 28, 2020	44.01	44.01	40.46	40.99	65,992	-2.78(-6.34%)
Dec 24, 2020	44.70	44.70	42.78	43.77	14,606	-0.31(-0.70%)
Dec 23, 2020	42.71	45.07	42.35	44.08	61,159	+1.92(+4.56%)
Dec 22, 2020	42.80	42.80	41.65	42.16	52,898	-0.62(-1.45%)
Dec 21, 2020	41.90	42.96	41.07	42.78	43,492	-0.48(-1.12%)
Dec 18, 2020	42.80	45.90	42.52	43.26	108,393	+0.82(+1.93%)
Dec 17, 2020	43.03	43.07	40.98	42.44	29,223	-0.16(-0.38%)
Dec 16, 2020	43.62	43.62	41.56	42.61	35,453	-0.87(-1.99%)
Dec 15, 2020	41.16	43.48	40.54	43.47	32,805	+3.13(+7.77%)
Dec 14, 2020	43.42	44.02	39.81	40.34	68,560	-1.54(-3.67%)
Dec 11, 2020	44.05	44.39	41.48	41.88	46,783	-2.14(-4.86%)
Dec 10, 2020	41.52	44.62	41.52	44.02	130,271	+4.98(+12.76%)
Dec 09, 2020	40.73	42.79	39.03	39.04	56,566	-1.36(-3.36%)
Dec 08, 2020	42.25	42.35	40.07	40.39	83,556	-1.76(-4.17%)
Dec 07, 2020	45.53	45.53	42.04	42.15	75,984	-3.07(-6.79%)
Dec 04, 2020	38.24	46.38	38.06	45.22	388,768	+7.88(+21.09%)
Dec 03, 2020	36.18	37.90	36.18	37.34	88,455	+1.60(+4.48%)
Dec 02, 2020	34.32	35.74	33.69	35.74	60,985	+1.58(+4.64%)
Dec 01, 2020	36.13	36.94	32.80	34.16	63,618	-1.47(-4.12%)
Nov 30, 2020	36.33	36.83	35.56	35.62	90,175	-0.80(-2.20%)
Nov 27, 2020	37.16	38.04	36.08	36.42	29,761	-0.41(-1.11%)
Nov 25, 2020	38.64	39.05	36.31	36.83	113,445	+0.52(+1.43%)
Nov 24, 2020	35.97	40.06	35.71	36.31	153,999	+1.38(+3.96%)
Nov 23, 2020	34.02	35.69	34.02	34.93	171,573	+0.91(+2.68%)
Nov 20, 2020	35.57	35.57	33.86	34.02	97,741	-0.56(-1.61%)
Nov 19, 2020	36.07	36.07	33.74	34.57	101,336	-1.70(-4.69%)
Nov 18, 2020	35.70	37.23	34.69	36.28	141,905	+1.68(+4.84%)
Nov 17, 2020	31.97	34.60	31.77	34.60	103,626	+2.74(+8.60%)
Nov 16, 2020	30.99	32.33	30.97	31.86	74,368	+1.47(+4.82%)
Nov 13, 2020	29.94	30.63	29.81	30.39	67,979	+0.66(+2.20%)
Nov 12, 2020	30.50	30.59	29.48	29.74	67,774	-0.83(-2.71%)
Nov 11, 2020	32.58	33.22	28.91	30.57	229,706	-2.05(-6.28%)
Nov 10, 2020	30.19	33.24	30.19	32.62	207,259	+2.34(+7.73%)
Nov 09, 2020	28.87	31.87	28.69	30.28	341,226	+3.64(+13.68%)
Nov 06, 2020	25.96	29.58	24.15	26.63	935,460	-1.17(-4.22%)
Nov 05, 2020	16.64	29.05	15.22	27.81	13,180,974	+18.68(+204.49%)
Nov 04, 2020	9.051	9.206	8.741	9.133	102,073	+0.13(+1.42%)
Nov 03, 2020	8.896	9.277	8.833	9.006	43,241	+0.22(+2.49%)
Nov 02, 2020	8.851	9.106	8.787	8.787	19,789	+0.00(+0.00%)
Oct 30, 2020	8.769	9.046	8.614	8.787	9,664	+0.02(+0.21%)
Oct 29, 2020	8.632	8.898	8.596	8.769	15,081	+0.03(+0.31%)
Oct 28, 2020	8.732	8.924	8.650	8.741	36,444	-0.15(-1.64%)
Oct 27, 2020	9.006	9.006	8.851	8.887	21,656	-0.23(-2.50%)
Oct 26, 2020	9.097	9.151	9.006	9.115	22,647	-0.05(-0.60%)
Oct 23, 2020	9.124	9.224	8.869	9.169	24,929	+0.12(+1.31%)
Oct 22, 2020	8.924	9.169	8.878	9.051	58,545	+0.25(+2.90%)
Oct 21, 2020	9.233	9.233	8.760	8.796	19,969	-0.05(-0.51%)
Oct 20, 2020	8.732	9.160	8.696	8.842	30,871	+0.15(+1.68%)
Oct 19, 2020	9.288	9.424	8.655	8.696	128,180	-0.46(-5.07%)
Oct 16, 2020	9.242	9.435	9.151	9.160	30,091	-0.08(-0.89%)
Oct 15, 2020	9.488	9.534	9.242	9.242	31,857	-0.31(-3.20%)
Oct 14, 2020	9.397	9.767	9.397	9.547	33,512	-0.08(-0.80%)
Oct 13, 2020	9.397	9.661	9.242	9.625	51,127	+0.24(+2.52%)
Oct 12, 2020	9.561	9.634	9.342	9.388	24,600	-0.12(-1.25%)
Oct 09, 2020	10.09	10.09	9.470	9.506	38,986	-0.05(-0.48%)
Oct 08, 2020	9.743	9.966	9.342	9.552	181,217	-0.20(-2.05%)
Oct 07, 2020	9.861	9.953	9.464	9.752	19,671	+0.01(+0.09%)
Oct 06, 2020	10.11	10.29	9.725	9.743	31,456	-0.28(-2.82%)
Oct 05, 2020	9.925	10.29	9.798	10.03	20,297	+0.19(+1.94%)
Oct 02, 2020	9.643	10.16	9.643	9.834	27,345	+0.09(+0.93%)