Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
2.010
-0.080 (-3.83%)
Nov 9, 2026, 4:00 PM EST - Market closed
Atlas Critical Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.01 | 2.10 | 1.91 | 2.01 | 2.01 | -3.83% | 2,963 |
| Nov 6, 2026 | 2.10 | 2.10 | 1.91 | 2.09 | 2.09 | 1.95% | 4,042 |
| Nov 5, 2026 | 2.10 | 2.10 | 1.97 | 2.05 | 2.05 | - | 6,326 |
| Nov 4, 2026 | 1.87 | 2.10 | 1.87 | 2.05 | 2.05 | 9.63% | 23,497 |
| Nov 3, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -2.60% | 5,149 |
| Nov 2, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | 0.79% | 1,318 |
| Oct 30, 2026 | 2.04 | 2.04 | 1.85 | 1.91 | 1.91 | -7.97% | 17,067 |
| Oct 29, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | - | 1,528 |
| Oct 28, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -2.59% | 4,977 |
| Oct 27, 2026 | 2.11 | 2.13 | 2.05 | 2.13 | 2.13 | 1.19% | 14,503 |
| Oct 26, 2026 | 2.12 | 2.17 | 2.06 | 2.10 | 2.10 | -2.78% | 6,913 |
| Oct 23, 2026 | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | 2.13% | 4,044 |
| Oct 22, 2026 | 2.06 | 2.17 | 2.06 | 2.12 | 2.12 | 0.48% | 16,859 |
| Oct 21, 2026 | 2.13 | 2.17 | 2.05 | 2.11 | 2.11 | 2.18% | 5,310 |
| Oct 20, 2026 | 2.17 | 2.28 | 2.06 | 2.06 | 2.06 | -8.44% | 7,146 |
| Oct 19, 2026 | 2.20 | 2.30 | 2.10 | 2.25 | 2.25 | 5.14% | 6,734 |
| Oct 16, 2026 | 2.16 | 2.20 | 2.05 | 2.14 | 2.14 | 3.41% | 13,894 |
| Oct 15, 2026 | 2.11 | 2.18 | 2.02 | 2.07 | 2.07 | 2.45% | 10,303 |
| Oct 14, 2026 | 2.20 | 2.30 | 2.02 | 2.02 | 2.02 | -8.18% | 14,694 |
| Oct 13, 2026 | 2.46 | 2.50 | 2.15 | 2.20 | 2.20 | -7.56% | 11,822 |
| Oct 12, 2026 | 2.60 | 2.61 | 2.38 | 2.38 | 2.38 | -8.46% | 11,421 |
| Oct 9, 2026 | 2.57 | 2.62 | 2.52 | 2.60 | 2.60 | 3.10% | 12,518 |
| Oct 8, 2026 | 2.75 | 2.75 | 2.52 | 2.52 | 2.52 | -1.10% | 9,333 |
| Oct 7, 2026 | 2.61 | 2.70 | 2.55 | 2.55 | 2.55 | -3.41% | 18,069 |
| Oct 6, 2026 | 2.68 | 2.85 | 2.64 | 2.64 | 2.64 | -4.00% | 46,254 |
| Oct 5, 2026 | 2.96 | 2.96 | 2.73 | 2.75 | 2.75 | -5.50% | 14,920 |
| Oct 2, 2026 | 2.94 | 2.98 | 2.77 | 2.91 | 2.91 | 3.56% | 45,717 |
| Oct 1, 2026 | 3.05 | 3.09 | 2.81 | 2.81 | 2.81 | -6.33% | 114,280 |
| Sep 30, 2026 | 3.10 | 3.17 | 2.88 | 3.00 | 3.00 | -1.64% | 155,849 |
| Sep 29, 2026 | 3.08 | 3.50 | 2.93 | 3.05 | 3.05 | 4.10% | 103,905 |
| Sep 28, 2026 | 3.05 | 3.05 | 2.90 | 2.93 | 2.93 | -5.48% | 26,281 |
| Sep 25, 2026 | 3.17 | 3.19 | 2.81 | 3.10 | 3.10 | -0.16% | 31,087 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.06 | 3.11 | 3.11 | 0.16% | 3,224 |
| Sep 23, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | -2.52% | 992 |
| Sep 22, 2026 | 3.17 | 3.20 | 3.05 | 3.18 | 3.18 | 0.47% | 7,830 |
| Sep 21, 2026 | 3.18 | 3.18 | 3.06 | 3.17 | 3.17 | -0.63% | 4,406 |
| Sep 18, 2026 | 3.17 | 3.20 | 3.05 | 3.19 | 3.19 | 0.31% | 2,187 |
| Sep 17, 2026 | 3.31 | 3.31 | 3.14 | 3.18 | 3.18 | -0.94% | 7,132 |
| Sep 16, 2026 | 3.32 | 3.34 | 3.16 | 3.21 | 3.21 | 1.10% | 10,664 |
| Sep 15, 2026 | 3.15 | 3.19 | 3.05 | 3.17 | 3.17 | -2.46% | 4,440 |
| Sep 14, 2026 | 3.25 | 3.35 | 3.03 | 3.25 | 3.25 | -1.81% | 24,057 |
| Sep 11, 2026 | 3.34 | 3.34 | 3.14 | 3.31 | 3.31 | 4.42% | 7,453 |
| Sep 10, 2026 | 3.14 | 3.27 | 3.00 | 3.17 | 3.17 | -1.25% | 3,339 |
| Sep 9, 2026 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | 6.29% | 13,798 |
| Sep 8, 2026 | 3.09 | 3.10 | 2.96 | 3.02 | 3.02 | -3.97% | 10,200 |
| Sep 4, 2026 | 3.18 | 3.27 | 3.02 | 3.15 | 3.15 | 1.13% | 6,346 |
| Sep 3, 2026 | 3.28 | 3.39 | 3.02 | 3.11 | 3.11 | -6.47% | 29,122 |
| Sep 2, 2026 | 3.38 | 3.48 | 3.26 | 3.33 | 3.33 | -1.34% | 5,442 |
| Sep 1, 2026 | 3.39 | 3.49 | 3.28 | 3.37 | 3.37 | -2.88% | 7,238 |
| Aug 31, 2026 | 3.49 | 3.60 | 3.47 | 3.47 | 3.47 | -1.42% | 3,013 |