Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.5704	0.6283	0.5525	0.6283	656,403	+0.05(+9.52%)
May 28, 2020	0.6010	0.6101	0.5646	0.5737	427,800	-0.02(-3.23%)
May 27, 2020	0.6192	0.6194	0.5646	0.5928	358,254	+0.01(+1.59%)
May 26, 2020	0.5641	0.6009	0.5474	0.5835	679,931	+0.05(+8.92%)
May 22, 2020	0.5646	0.6033	0.5318	0.5357	317,384	-0.03(-5.04%)
May 21, 2020	0.5828	0.5995	0.5555	0.5641	240,508	-0.01(-1.67%)
May 20, 2020	0.5828	0.6010	0.5372	0.5737	405,370	+0.03(+5.00%)
May 19, 2020	0.5281	0.5828	0.5281	0.5463	485,941	-0.01(-1.48%)
May 18, 2020	0.5618	0.5737	0.5100	0.5545	874,791	+0.06(+12.07%)
May 15, 2020	0.5054	0.5054	0.4735	0.4948	645,860	+0.01(+1.86%)
May 14, 2020	0.4889	0.5281	0.4280	0.4858	623,548	-0.01(-1.20%)
May 13, 2020	0.5281	0.5463	0.4826	0.4917	594,430	-0.04(-7.63%)
May 12, 2020	0.5594	0.5748	0.5190	0.5323	593,173	-0.02(-3.93%)
May 11, 2020	0.6087	0.6192	0.5524	0.5541	387,112	-0.04(-6.99%)
May 08, 2020	0.5919	0.6192	0.5554	0.5957	224,914	+0.00(+0.43%)
May 07, 2020	0.6101	0.6192	0.5646	0.5931	330,993	+0.03(+5.18%)
May 06, 2020	0.6136	0.6136	0.5372	0.5639	623,496	-0.03(-5.62%)
May 05, 2020	0.5828	0.6106	0.5646	0.5975	540,674	+0.04(+6.98%)
May 04, 2020	0.6237	0.6283	0.5554	0.5585	570,738	-0.03(-5.89%)
May 01, 2020	0.6920	0.7057	0.5649	0.5935	542,079	-0.10(-14.24%)
Apr 30, 2020	0.7376	0.7467	0.6829	0.6920	292,591	-0.05(-6.17%)
Apr 29, 2020	0.6920	0.7558	0.6829	0.7376	548,321	+0.06(+9.24%)
Apr 28, 2020	0.6389	0.6829	0.6194	0.6752	544,136	+0.04(+5.69%)
Apr 27, 2020	0.6511	0.6533	0.5964	0.6389	362,246	+0.00(+0.23%)
Apr 24, 2020	0.6101	0.6556	0.6010	0.6374	547,790	+0.06(+10.51%)
Apr 23, 2020	0.5463	0.6283	0.5281	0.5768	2,523,238	+0.05(+10.19%)
Apr 22, 2020	0.5252	0.5372	0.4834	0.5234	1,108,207	+0.04(+7.22%)
Apr 21, 2020	0.5545	0.5545	0.4780	0.4882	463,758	-0.04(-7.57%)
Apr 20, 2020	0.6174	0.6388	0.5202	0.5281	800,639	-0.10(-15.43%)
Apr 17, 2020	0.6094	0.6341	0.5684	0.6245	249,075	+0.01(+2.43%)
Apr 16, 2020	0.5929	0.6328	0.5557	0.6096	254,761	+0.02(+2.97%)
Apr 15, 2020	0.6338	0.6746	0.5558	0.5921	226,047	-0.04(-5.77%)
Apr 14, 2020	0.6829	0.7376	0.6192	0.6283	231,756	-0.06(-8.07%)
Apr 13, 2020	0.7567	0.8104	0.6830	0.6835	163,082	-0.07(-9.48%)
Apr 09, 2020	0.7285	0.7728	0.6477	0.7550	326,719	+0.02(+2.37%)
Apr 08, 2020	0.6540	0.7755	0.6192	0.7376	367,230	+0.10(+15.71%)
Apr 07, 2020	0.6374	0.6511	0.6175	0.6374	1,927,398	+0.00(+0.00%)
Apr 06, 2020	0.6257	0.6920	0.6193	0.6374	336,636	+0.03(+4.28%)
Apr 03, 2020	0.6441	0.6672	0.5970	0.6113	441,592	-0.02(-3.27%)
Apr 02, 2020	0.6041	0.7020	0.6041	0.6319	202,090	+0.02(+3.58%)
Apr 01, 2020	0.6738	0.6738	0.5646	0.6101	135,136	-0.07(-10.67%)
Mar 31, 2020	0.6223	0.6918	0.5649	0.6829	497,789	+0.06(+9.25%)
Mar 30, 2020	0.6737	0.6828	0.5829	0.6251	220,918	+0.11(+21.05%)
Mar 27, 2020	0.6920	0.6920	0.5079	0.5164	586,666	-0.19(-27.29%)
Mar 26, 2020	0.7518	0.7518	0.6922	0.7102	220,992	-0.02(-2.50%)
Mar 25, 2020	0.8377	0.8650	0.6829	0.7285	633,370	-0.13(-14.89%)
Mar 24, 2020	0.7467	0.8649	0.7467	0.8559	224,925	+0.08(+10.45%)
Mar 23, 2020	0.8195	0.8833	0.7305	0.7750	110,581	-0.04(-5.43%)
Mar 20, 2020	0.8377	0.8578	0.6830	0.8195	2,066,183	-0.05(-5.64%)
Mar 19, 2020	0.7363	0.9105	0.6829	0.8685	1,249,048	+0.14(+19.66%)
Mar 18, 2020	0.8679	0.8924	0.6829	0.7258	556,448	-0.18(-20.29%)
Mar 17, 2020	0.9561	0.9561	0.8741	0.9106	762,762	-0.03(-2.91%)
Mar 16, 2020	0.9106	1.047	0.9015	0.9379	394,671	-0.14(-12.71%)
Mar 13, 2020	0.9288	1.074	0.8105	1.074	581,065	+0.14(+14.56%)
Mar 12, 2020	0.8741	0.9561	0.7872	0.9379	741,027	+0.01(+0.98%)
Mar 11, 2020	0.9652	1.006	0.9106	0.9288	530,621	-0.04(-3.77%)
Mar 10, 2020	1.002	1.020	0.8706	0.9652	660,966	+0.05(+4.95%)
Mar 09, 2020	1.002	1.111	0.9106	0.9197	778,891	-0.26(-22.31%)
Mar 06, 2020	1.266	1.302	1.175	1.184	449,829	-0.09(-7.14%)
Mar 05, 2020	1.384	1.430	1.266	1.275	542,301	-0.14(-9.68%)
Mar 04, 2020	1.366	1.493	1.302	1.411	424,237	+0.07(+5.44%)
Mar 03, 2020	1.366	1.530	1.311	1.339	663,406	+0.03(+2.08%)