Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
5.58
+0.75 (15.65%)
At close: Aug 22, 2025, 4:00 PM
5.59
+0.01 (0.18%)
After-hours: Aug 22, 2025, 7:58 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.90 | 5.75 | 4.75 | 5.58 | 5.58 | 15.65% | 792,706 |
| Aug 21, 2025 | 4.95 | 5.00 | 4.73 | 4.83 | 4.83 | -2.33% | 348,004 |
| Aug 20, 2025 | 5.34 | 5.53 | 4.85 | 4.94 | 4.94 | -9.44% | 503,610 |
| Aug 19, 2025 | 6.09 | 6.15 | 5.40 | 5.46 | 5.46 | -10.43% | 491,881 |
| Aug 18, 2025 | 6.14 | 6.59 | 6.00 | 6.09 | 6.09 | 2.53% | 803,020 |
| Aug 15, 2025 | 5.95 | 6.15 | 5.84 | 5.94 | 5.94 | -0.83% | 237,509 |
| Aug 14, 2025 | 5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 0.67% | 256,062 |
| Aug 13, 2025 | 6.10 | 6.27 | 5.81 | 5.95 | 5.95 | -0.34% | 639,736 |
| Aug 12, 2025 | 6.00 | 6.15 | 5.67 | 5.97 | 5.97 | -0.33% | 428,207 |
| Aug 11, 2025 | 5.98 | 6.33 | 5.82 | 5.99 | 5.99 | 3.28% | 728,516 |
| Aug 8, 2025 | 6.26 | 6.40 | 5.65 | 5.80 | 5.80 | -6.30% | 480,154 |
| Aug 7, 2025 | 5.90 | 6.45 | 5.81 | 6.19 | 6.19 | 6.36% | 764,154 |
| Aug 6, 2025 | 6.83 | 7.00 | 5.62 | 5.82 | 5.82 | -11.15% | 1,392,187 |
| Aug 5, 2025 | 5.94 | 6.61 | 5.75 | 6.55 | 6.55 | 15.93% | 1,512,554 |
| Aug 4, 2025 | 4.96 | 5.74 | 4.90 | 5.65 | 5.65 | 30.18% | 1,719,314 |
| 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 |