Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
3.640
-0.150 (-3.96%)
Jul 13, 2026, 4:00 PM EDT - Market closed
Atlas Critical Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.81 | 3.81 | 3.58 | 3.64 | 3.64 | -3.96% | 12,040 |
| Jul 10, 2026 | 3.59 | 3.79 | 3.55 | 3.79 | 3.79 | 8.29% | 13,768 |
| Jul 9, 2026 | 3.50 | 3.60 | 3.49 | 3.50 | 3.50 | -0.57% | 2,333 |
| Jul 8, 2026 | 3.63 | 3.69 | 3.50 | 3.52 | 3.52 | -5.63% | 6,530 |
| Jul 7, 2026 | 3.57 | 3.73 | 3.47 | 3.73 | 3.73 | 5.07% | 12,429 |
| Jul 6, 2026 | 3.60 | 3.71 | 3.54 | 3.55 | 3.55 | -2.20% | 11,121 |
| Jul 2, 2026 | 3.71 | 3.84 | 3.61 | 3.63 | 3.63 | -1.89% | 16,137 |
| Jul 1, 2026 | 3.55 | 3.75 | 3.55 | 3.70 | 3.70 | 4.67% | 6,748 |
| Jun 30, 2026 | 3.65 | 3.79 | 3.54 | 3.54 | 3.54 | -3.15% | 15,301 |
| Jun 29, 2026 | 3.65 | 3.87 | 3.65 | 3.65 | 3.65 | -0.82% | 7,717 |
| Jun 26, 2026 | 3.80 | 3.95 | 3.65 | 3.68 | 3.68 | -3.16% | 10,646 |
| Jun 25, 2026 | 3.94 | 4.24 | 3.80 | 3.80 | 3.80 | -5.12% | 5,769 |
| Jun 24, 2026 | 3.96 | 4.05 | 3.80 | 4.01 | 4.01 | 2.96% | 7,588 |
| Jun 23, 2026 | 3.93 | 4.08 | 3.85 | 3.89 | 3.89 | -4.89% | 6,595 |
| Jun 22, 2026 | 3.93 | 4.18 | 3.80 | 4.09 | 4.09 | 4.34% | 17,072 |
| Jun 18, 2026 | 3.77 | 3.99 | 3.77 | 3.92 | 3.92 | 5.38% | 7,686 |
| Jun 17, 2026 | 3.70 | 3.88 | 3.70 | 3.72 | 3.72 | 0.54% | 7,432 |
| Jun 16, 2026 | 3.75 | 4.19 | 3.50 | 3.70 | 3.70 | -3.14% | 26,570 |
| Jun 15, 2026 | 4.14 | 4.19 | 3.60 | 3.82 | 3.82 | -4.26% | 43,486 |
| Jun 12, 2026 | 3.88 | 4.18 | 3.85 | 3.99 | 3.99 | 3.37% | 25,512 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 10,105 |
| Jun 10, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | -0.26% | 11,351 |
| Jun 9, 2026 | 4.24 | 4.25 | 3.60 | 3.91 | 3.91 | -6.24% | 14,248 |
| Jun 8, 2026 | 3.68 | 4.27 | 3.68 | 4.17 | 4.17 | 12.40% | 26,779 |
| Jun 5, 2026 | 3.98 | 3.99 | 3.62 | 3.71 | 3.71 | -8.17% | 30,126 |
| Jun 4, 2026 | 4.13 | 4.27 | 3.77 | 4.04 | 4.04 | -1.70% | 28,497 |
| Jun 3, 2026 | 4.30 | 4.44 | 4.09 | 4.11 | 4.11 | -6.80% | 24,864 |
| Jun 2, 2026 | 4.33 | 4.59 | 4.29 | 4.41 | 4.41 | 2.32% | 29,344 |
| Jun 1, 2026 | 4.35 | 4.41 | 4.28 | 4.31 | 4.31 | 0.23% | 11,391 |
| May 29, 2026 | 4.37 | 4.47 | 4.12 | 4.30 | 4.30 | -2.49% | 26,963 |
| May 28, 2026 | 4.37 | 4.62 | 4.37 | 4.41 | 4.41 | 0.92% | 16,546 |
| May 27, 2026 | 4.37 | 4.74 | 4.35 | 4.37 | 4.37 | -1.35% | 23,860 |
| May 26, 2026 | 4.50 | 4.73 | 4.36 | 4.43 | 4.43 | -0.23% | 23,796 |
| May 22, 2026 | 4.45 | 4.65 | 4.40 | 4.44 | 4.44 | 2.30% | 20,189 |
| May 21, 2026 | 4.51 | 4.80 | 4.28 | 4.34 | 4.34 | -9.01% | 53,342 |
| May 20, 2026 | 4.66 | 4.94 | 4.51 | 4.77 | 4.77 | 1.92% | 38,248 |
| May 19, 2026 | 4.87 | 5.09 | 4.66 | 4.68 | 4.68 | -4.49% | 25,346 |
| May 18, 2026 | 5.12 | 5.12 | 4.82 | 4.90 | 4.90 | -2.20% | 20,567 |
| May 15, 2026 | 5.15 | 5.20 | 4.91 | 5.01 | 5.01 | -4.21% | 34,109 |
| May 14, 2026 | 5.44 | 5.60 | 5.17 | 5.23 | 5.23 | -2.79% | 24,837 |
| May 13, 2026 | 5.33 | 5.50 | 5.33 | 5.38 | 5.38 | -1.28% | 10,908 |
| May 12, 2026 | 5.50 | 5.59 | 5.40 | 5.45 | 5.45 | -1.80% | 10,126 |
| May 11, 2026 | 5.52 | 5.75 | 5.52 | 5.55 | 5.55 | -3.31% | 15,671 |
| May 8, 2026 | 5.88 | 6.00 | 5.65 | 5.74 | 5.74 | -2.21% | 27,149 |
| May 7, 2026 | 5.68 | 6.06 | 5.60 | 5.87 | 5.87 | 2.98% | 33,967 |
| May 6, 2026 | 5.46 | 5.74 | 5.32 | 5.70 | 5.70 | 2.70% | 29,758 |
| May 5, 2026 | 5.61 | 5.64 | 5.54 | 5.55 | 5.55 | 0.18% | 6,717 |
| May 4, 2026 | 5.74 | 5.80 | 5.50 | 5.54 | 5.54 | -2.29% | 32,210 |
| May 1, 2026 | 5.62 | 5.84 | 5.62 | 5.67 | 5.67 | -0.35% | 30,082 |
| Apr 30, 2026 | 5.84 | 5.90 | 5.61 | 5.69 | 5.69 | -0.35% | 35,482 |