Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
3.950
+0.050 (1.28%)
May 30, 2025, 4:00 PM - Market closed
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 4.19 | 4.21 | 4.09 | 4.15 | 4.15 | -2.12% | 51,306 |
| May 19, 2025 | 4.30 | 4.37 | 4.06 | 4.24 | 4.24 | -0.70% | 154,520 |
| May 16, 2025 | 4.40 | 4.57 | 4.10 | 4.27 | 4.27 | 0.47% | 459,400 |
| May 15, 2025 | 4.03 | 4.36 | 3.95 | 4.25 | 4.25 | 8.42% | 667,532 |
| May 14, 2025 | 3.90 | 3.95 | 3.80 | 3.92 | 3.92 | 0.26% | 69,837 |
| May 13, 2025 | 4.00 | 4.00 | 3.77 | 3.91 | 3.91 | -2.01% | 135,881 |
| May 12, 2025 | 4.10 | 4.12 | 3.89 | 3.99 | 3.99 | 0.76% | 126,280 |
| 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 |