Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
5.18
+0.14 (2.78%)
At close: Oct 29, 2025, 4:00 PM EDT
5.20
+0.02 (0.39%)
After-hours: Oct 29, 2025, 7:58 PM EDT

Atlas Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.105.635.075.185.182.78%1,036,632
Oct 28, 20255.075.254.915.045.04-3.08%601,880
Oct 27, 20255.855.855.145.205.20-9.88%796,070
Oct 24, 20255.286.025.255.775.778.66%1,114,184
Oct 23, 20255.265.455.165.315.311.92%534,026
Oct 22, 20255.755.755.055.215.21-12.73%1,261,819
Oct 21, 20256.286.585.945.975.97-3.86%1,126,982
Oct 20, 20255.906.255.656.216.218.09%892,068
Oct 17, 20255.755.885.435.755.75-2.63%1,169,636
Oct 16, 20257.067.085.845.905.90-14.99%2,106,434
Oct 15, 20258.008.256.616.946.94-6.85%2,432,705
Oct 14, 20257.277.756.817.457.454.20%2,125,638
Oct 13, 20256.717.336.707.157.1513.49%2,541,064
Oct 10, 20255.976.605.846.306.306.24%1,779,295
Oct 9, 20256.096.475.705.935.93-1.17%1,011,778
Oct 8, 20255.856.255.846.006.003.45%752,245
Oct 7, 20256.356.455.785.805.80-6.30%1,217,644
Oct 6, 20256.366.456.066.196.193.00%1,149,930
Oct 3, 20255.326.055.276.016.0114.69%2,063,754
Oct 2, 20255.265.404.965.245.240.96%541,369
Oct 1, 20254.765.254.765.195.199.03%694,120
Sep 30, 20255.285.314.604.764.76-12.18%1,059,051
Sep 29, 20255.685.835.315.425.42-0.37%1,421,387
Sep 26, 20254.985.674.745.445.4413.33%1,682,871
Sep 25, 20254.775.164.664.804.801.91%1,089,651
Sep 24, 20254.564.934.544.714.714.67%965,360
Sep 23, 20254.784.814.484.504.50-5.26%679,275
Sep 22, 20254.734.884.514.754.755.56%865,733
Sep 19, 20254.604.754.484.504.50-0.66%446,828
Sep 18, 20254.474.664.414.534.531.34%637,533
Sep 17, 20254.644.774.444.474.47-5.50%448,723
Sep 16, 20254.834.894.574.734.73-1.05%407,515
Sep 15, 20254.654.964.634.784.784.37%546,763
Sep 12, 20254.874.954.574.584.58-6.53%391,026
Sep 11, 20254.765.154.714.904.905.83%523,047
Sep 10, 20255.155.174.574.634.63-9.39%495,725
Sep 9, 20254.875.134.825.115.116.02%352,007
Sep 8, 20255.025.044.814.824.82-3.79%369,025
Sep 5, 20255.205.224.905.015.01-1.76%296,787
Sep 4, 20255.015.275.005.105.102.62%353,621
Sep 3, 20255.175.194.934.974.97-3.50%282,793
Sep 2, 20255.325.335.015.155.15-4.10%312,380
Aug 29, 20255.455.475.205.375.37-1.47%276,399
Aug 28, 20255.285.515.285.455.453.22%442,069
Aug 27, 20255.265.485.225.285.28-2.04%250,383
Aug 26, 20255.405.655.235.395.39-0.55%457,959
Aug 25, 20255.705.825.375.425.42-2.87%551,620
Aug 22, 20254.905.754.755.585.5815.65%814,391
Aug 21, 20254.955.004.734.834.83-2.33%348,004
Aug 20, 20255.345.534.854.944.94-9.44%503,610