Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
4.340
-0.220 (-4.82%)
At close: Aug 1, 2025, 4:00 PM
4.420
+0.080 (1.84%)
After-hours: Aug 1, 2025, 6:46 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.50 | 4.52 | 4.21 | 4.34 | 4.34 | -4.82% | 165,572 |
| Jul 31, 2025 | 4.70 | 4.88 | 4.48 | 4.56 | 4.56 | -2.36% | 156,504 |
| Jul 30, 2025 | 4.91 | 5.14 | 4.61 | 4.67 | 4.67 | -4.11% | 241,117 |
| Jul 29, 2025 | 4.77 | 5.02 | 4.69 | 4.87 | 4.87 | 4.39% | 302,172 |
| Jul 28, 2025 | 5.43 | 5.49 | 4.53 | 4.67 | 4.67 | -13.29% | 506,947 |
| Jul 25, 2025 | 5.09 | 5.40 | 4.95 | 5.38 | 5.38 | 5.28% | 225,633 |
| Jul 24, 2025 | 5.03 | 5.20 | 4.97 | 5.11 | 5.11 | -1.16% | 258,619 |
| Jul 23, 2025 | 5.39 | 5.40 | 4.93 | 5.17 | 5.17 | -3.18% | 385,457 |
| Jul 22, 2025 | 4.65 | 5.44 | 4.60 | 5.34 | 5.34 | 19.73% | 1,004,188 |
| Jul 21, 2025 | 4.51 | 4.77 | 4.40 | 4.46 | 4.46 | -0.22% | 361,807 |
| Jul 18, 2025 | 4.52 | 4.72 | 4.45 | 4.47 | 4.47 | 0.45% | 346,989 |
| Jul 17, 2025 | 4.04 | 4.51 | 4.03 | 4.45 | 4.45 | 14.10% | 961,249 |
| Jul 16, 2025 | 3.96 | 4.02 | 3.80 | 3.90 | 3.90 | -1.76% | 168,301 |
| Jul 15, 2025 | 4.01 | 4.08 | 3.94 | 3.97 | 3.97 | -1.24% | 142,044 |
| Jul 14, 2025 | 3.97 | 4.10 | 3.92 | 4.02 | 4.02 | 0.25% | 240,587 |
| Jul 11, 2025 | 4.09 | 4.15 | 4.00 | 4.01 | 4.01 | -1.47% | 136,932 |
| Jul 10, 2025 | 4.03 | 4.24 | 3.99 | 4.07 | 4.07 | 2.01% | 350,216 |
| Jul 9, 2025 | 4.19 | 4.24 | 3.92 | 3.99 | 3.99 | -3.62% | 323,111 |
| Jul 8, 2025 | 3.84 | 4.25 | 3.80 | 4.14 | 4.14 | 7.53% | 384,114 |
| Jul 7, 2025 | 3.87 | 3.87 | 3.70 | 3.85 | 3.85 | -0.52% | 79,006 |
| Jul 3, 2025 | 3.87 | 3.98 | 3.81 | 3.87 | 3.87 | - | 67,551 |
| Jul 2, 2025 | 3.70 | 3.90 | 3.60 | 3.87 | 3.87 | 3.75% | 139,453 |
| Jul 1, 2025 | 3.75 | 3.79 | 3.62 | 3.73 | 3.73 | -1.32% | 188,260 |
| Jun 30, 2025 | 4.00 | 4.00 | 3.72 | 3.78 | 3.78 | -5.50% | 252,588 |
| Jun 27, 2025 | 4.01 | 4.10 | 3.90 | 4.00 | 4.00 | 1.01% | 393,308 |
| Jun 26, 2025 | 3.91 | 4.02 | 3.87 | 3.96 | 3.96 | 2.33% | 300,105 |
| Jun 25, 2025 | 4.00 | 4.03 | 3.76 | 3.87 | 3.87 | 1.84% | 585,094 |
| Jun 24, 2025 | 3.92 | 4.04 | 3.79 | 3.80 | 3.80 | -1.04% | 213,187 |
| Jun 23, 2025 | 3.86 | 3.94 | 3.63 | 3.84 | 3.84 | -1.03% | 285,529 |
| Jun 20, 2025 | 4.24 | 4.25 | 3.85 | 3.88 | 3.88 | -5.37% | 546,718 |
| Jun 18, 2025 | 4.11 | 4.25 | 4.05 | 4.10 | 4.10 | 1.23% | 316,231 |
| Jun 17, 2025 | 4.08 | 4.14 | 3.95 | 4.05 | 4.05 | -0.74% | 97,811 |
| Jun 16, 2025 | 4.03 | 4.25 | 4.03 | 4.08 | 4.08 | 1.24% | 89,578 |
| Jun 13, 2025 | 4.10 | 4.23 | 4.01 | 4.03 | 4.03 | -4.73% | 93,144 |
| Jun 12, 2025 | 4.34 | 4.45 | 4.12 | 4.23 | 4.23 | -2.53% | 151,223 |
| Jun 11, 2025 | 4.55 | 4.86 | 4.32 | 4.34 | 4.34 | -3.56% | 587,280 |
| Jun 10, 2025 | 4.55 | 4.65 | 4.43 | 4.50 | 4.50 | - | 164,293 |
| Jun 9, 2025 | 4.76 | 4.83 | 4.47 | 4.50 | 4.50 | -3.85% | 206,967 |
| Jun 6, 2025 | 4.92 | 5.02 | 4.65 | 4.68 | 4.68 | -4.49% | 207,701 |
| Jun 5, 2025 | 5.49 | 5.97 | 4.75 | 4.90 | 4.90 | -4.48% | 782,549 |
| Jun 4, 2025 | 4.09 | 5.15 | 4.09 | 5.13 | 5.13 | 25.43% | 656,321 |
| Jun 3, 2025 | 3.84 | 4.10 | 3.75 | 4.09 | 4.09 | 7.07% | 159,421 |
| Jun 2, 2025 | 3.92 | 4.00 | 3.78 | 3.82 | 3.82 | -3.29% | 101,551 |
| May 30, 2025 | 3.86 | 4.05 | 3.70 | 3.95 | 3.95 | 1.28% | 208,913 |
| May 29, 2025 | 4.03 | 4.18 | 3.82 | 3.90 | 3.90 | -2.50% | 145,999 |
| May 28, 2025 | 4.14 | 4.15 | 3.98 | 4.00 | 4.00 | -1.23% | 337,792 |
| May 27, 2025 | 4.08 | 4.15 | 4.00 | 4.05 | 4.05 | 1.76% | 191,450 |
| May 23, 2025 | 3.94 | 4.01 | 3.67 | 3.98 | 3.98 | 0.51% | 217,101 |
| May 22, 2025 | 3.88 | 4.09 | 3.85 | 3.96 | 3.96 | 2.06% | 232,220 |
| May 21, 2025 | 4.13 | 4.19 | 3.78 | 3.88 | 3.88 | -6.51% | 259,851 |