Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
3.960
-0.140 (-3.41%)
At close: May 9, 2025, 4:00 PM
3.960
0.00 (0.00%)
After-hours: May 9, 2025, 6:53 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.15 | 4.17 | 3.95 | 3.96 | 3.96 | -3.41% | 90,387 |
| May 8, 2025 | 4.15 | 4.15 | 3.97 | 4.10 | 4.10 | - | 153,819 |
| May 7, 2025 | 4.21 | 4.26 | 4.05 | 4.10 | 4.10 | 0.99% | 166,017 |
| May 6, 2025 | 4.19 | 4.34 | 4.02 | 4.06 | 4.06 | -4.47% | 63,389 |
| May 5, 2025 | 4.32 | 4.48 | 4.20 | 4.25 | 4.25 | -1.62% | 63,113 |
| May 2, 2025 | 4.31 | 4.36 | 4.22 | 4.32 | 4.32 | 0.47% | 111,891 |
| May 1, 2025 | 4.30 | 4.31 | 4.20 | 4.30 | 4.30 | -0.23% | 80,722 |
| Apr 30, 2025 | 4.29 | 4.40 | 4.10 | 4.31 | 4.31 | 0.23% | 107,562 |
| Apr 29, 2025 | 4.37 | 4.37 | 4.10 | 4.30 | 4.30 | -1.83% | 76,428 |
| Apr 28, 2025 | 4.46 | 4.56 | 4.37 | 4.38 | 4.38 | -1.57% | 59,105 |
| Apr 25, 2025 | 4.44 | 4.51 | 4.34 | 4.45 | 4.45 | - | 102,267 |
| Apr 24, 2025 | 4.11 | 4.46 | 4.03 | 4.45 | 4.45 | 9.88% | 111,103 |
| Apr 23, 2025 | 4.14 | 4.25 | 4.05 | 4.05 | 4.05 | 1.25% | 168,733 |
| Apr 22, 2025 | 4.00 | 4.13 | 3.95 | 4.00 | 4.00 | 2.56% | 150,908 |
| Apr 21, 2025 | 3.95 | 4.00 | 3.86 | 3.90 | 3.90 | -2.26% | 79,554 |
| Apr 17, 2025 | 3.91 | 4.03 | 3.85 | 3.99 | 3.99 | 1.27% | 62,959 |
| Apr 16, 2025 | 4.00 | 4.03 | 3.86 | 3.94 | 3.94 | -1.50% | 59,665 |
| Apr 15, 2025 | 3.92 | 4.10 | 3.90 | 4.00 | 4.00 | 0.76% | 118,078 |
| Apr 14, 2025 | 4.07 | 4.07 | 3.85 | 3.97 | 3.97 | -0.75% | 88,828 |
| Apr 11, 2025 | 4.00 | 4.03 | 3.85 | 4.00 | 4.00 | 0.76% | 80,890 |
| Apr 10, 2025 | 3.97 | 4.20 | 3.61 | 3.97 | 3.97 | - | 187,477 |
| Apr 9, 2025 | 3.56 | 4.17 | 3.54 | 3.97 | 3.97 | 7.88% | 122,197 |
| Apr 8, 2025 | 4.10 | 4.34 | 3.59 | 3.68 | 3.68 | -6.84% | 173,115 |
| Apr 7, 2025 | 4.00 | 4.10 | 3.76 | 3.95 | 3.95 | -3.89% | 187,598 |
| Apr 4, 2025 | 5.10 | 5.10 | 3.60 | 4.11 | 4.11 | -17.80% | 512,771 |
| Apr 3, 2025 | 5.07 | 5.19 | 5.00 | 5.00 | 5.00 | -6.72% | 200,704 |
| Apr 2, 2025 | 5.30 | 5.42 | 5.20 | 5.36 | 5.36 | 1.52% | 206,515 |
| Apr 1, 2025 | 5.12 | 5.37 | 5.10 | 5.28 | 5.28 | 2.13% | 82,102 |
| Mar 31, 2025 | 5.30 | 5.45 | 5.10 | 5.17 | 5.17 | -2.45% | 118,194 |
| Mar 28, 2025 | 5.65 | 5.65 | 5.25 | 5.30 | 5.30 | -7.02% | 124,398 |
| Mar 27, 2025 | 5.64 | 5.89 | 5.63 | 5.70 | 5.70 | 2.33% | 90,298 |
| Mar 26, 2025 | 5.51 | 5.60 | 5.37 | 5.57 | 5.57 | -0.54% | 73,562 |
| Mar 25, 2025 | 5.63 | 5.73 | 5.48 | 5.60 | 5.60 | -1.41% | 85,956 |
| Mar 24, 2025 | 5.76 | 5.94 | 5.64 | 5.68 | 5.68 | -0.35% | 103,026 |
| Mar 21, 2025 | 5.59 | 5.86 | 5.59 | 5.70 | 5.70 | - | 97,563 |
| Mar 20, 2025 | 5.59 | 5.80 | 5.52 | 5.70 | 5.70 | - | 85,384 |
| Mar 19, 2025 | 5.94 | 6.13 | 5.53 | 5.70 | 5.70 | -3.88% | 430,659 |
| Mar 18, 2025 | 6.48 | 6.50 | 5.70 | 5.93 | 5.93 | -5.12% | 276,003 |
| Mar 17, 2025 | 5.50 | 6.51 | 5.50 | 6.25 | 6.25 | 14.68% | 471,453 |
| Mar 14, 2025 | 5.40 | 5.57 | 5.35 | 5.45 | 5.45 | 1.11% | 158,366 |
| Mar 13, 2025 | 5.48 | 5.50 | 5.35 | 5.39 | 5.39 | -0.19% | 129,808 |
| Mar 12, 2025 | 5.47 | 5.50 | 5.30 | 5.40 | 5.40 | 2.27% | 157,638 |
| Mar 11, 2025 | 5.10 | 5.35 | 5.10 | 5.28 | 5.28 | 4.97% | 151,873 |
| Mar 10, 2025 | 5.25 | 5.61 | 4.92 | 5.03 | 5.03 | -4.19% | 83,042 |
| Mar 7, 2025 | 5.27 | 5.40 | 5.02 | 5.25 | 5.25 | 0.19% | 159,694 |
| Mar 6, 2025 | 5.46 | 5.46 | 5.02 | 5.24 | 5.24 | -3.68% | 133,513 |
| Mar 5, 2025 | 5.43 | 5.52 | 5.30 | 5.44 | 5.44 | 2.64% | 235,357 |
| Mar 4, 2025 | 5.07 | 5.39 | 5.00 | 5.30 | 5.30 | 2.51% | 209,520 |
| Mar 3, 2025 | 5.36 | 5.40 | 5.09 | 5.17 | 5.17 | -1.15% | 77,929 |
| Feb 28, 2025 | 5.12 | 5.32 | 4.87 | 5.23 | 5.23 | 3.56% | 141,551 |