Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
5.69
+0.25 (4.60%)
Jan 13, 2026, 12:07 PM EST - Market open
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 5.60 | 5.82 | 5.50 | 5.62 | - | 3.31% | 338,693 |
| Jan 12, 2026 | 5.40 | 5.74 | 5.38 | 5.44 | 5.44 | 3.42% | 772,308 |
| Jan 9, 2026 | 5.25 | 5.37 | 5.07 | 5.26 | 5.26 | 4.16% | 533,769 |
| Jan 8, 2026 | 4.98 | 5.06 | 4.77 | 5.05 | 5.05 | 2.02% | 328,953 |
| Jan 7, 2026 | 5.04 | 5.13 | 4.80 | 4.95 | 4.95 | -4.44% | 563,837 |
| Jan 6, 2026 | 5.00 | 5.33 | 4.92 | 5.18 | 5.18 | 6.80% | 1,020,514 |
| Jan 5, 2026 | 4.48 | 4.92 | 4.45 | 4.85 | 4.85 | 10.73% | 606,773 |
| Jan 2, 2026 | 4.29 | 4.41 | 4.15 | 4.38 | 4.38 | 3.55% | 260,589 |
| Dec 31, 2025 | 4.44 | 4.47 | 4.10 | 4.23 | 4.23 | -5.16% | 701,459 |
| Dec 30, 2025 | 4.61 | 4.78 | 4.44 | 4.46 | 4.46 | -2.83% | 571,879 |
| Dec 29, 2025 | 4.69 | 4.94 | 4.55 | 4.59 | 4.59 | -4.18% | 473,512 |
| Dec 26, 2025 | 4.84 | 4.91 | 4.64 | 4.79 | 4.79 | -0.62% | 336,627 |
| Dec 24, 2025 | 4.78 | 4.95 | 4.65 | 4.82 | 4.82 | 0.84% | 394,470 |
| Dec 23, 2025 | 4.75 | 5.10 | 4.60 | 4.78 | 4.78 | 3.91% | 1,180,687 |
| Dec 22, 2025 | 4.24 | 4.82 | 4.20 | 4.60 | 4.60 | 15.58% | 1,235,306 |
| Dec 19, 2025 | 3.85 | 4.02 | 3.82 | 3.98 | 3.98 | 4.74% | 608,120 |
| Dec 18, 2025 | 3.89 | 3.95 | 3.70 | 3.80 | 3.80 | -2.56% | 650,811 |
| Dec 17, 2025 | 4.44 | 4.44 | 3.84 | 3.90 | 3.90 | -3.23% | 946,301 |
| Dec 16, 2025 | 3.81 | 4.08 | 3.76 | 4.03 | 4.03 | 4.95% | 455,082 |
| Dec 15, 2025 | 4.22 | 4.27 | 3.80 | 3.84 | 3.84 | -9.65% | 931,468 |
| Dec 12, 2025 | 4.59 | 4.63 | 4.20 | 4.25 | 4.25 | -5.35% | 553,275 |
| Dec 11, 2025 | 4.41 | 4.53 | 4.27 | 4.49 | 4.49 | 0.90% | 499,053 |
| Dec 10, 2025 | 4.56 | 4.59 | 4.37 | 4.45 | 4.45 | -1.11% | 382,040 |
| Dec 9, 2025 | 4.44 | 4.61 | 4.36 | 4.50 | 4.50 | 1.12% | 395,553 |
| Dec 8, 2025 | 4.57 | 4.74 | 4.42 | 4.45 | 4.45 | -3.05% | 750,539 |
| Dec 5, 2025 | 4.65 | 4.82 | 4.35 | 4.59 | 4.59 | -9.47% | 1,068,051 |
| Dec 4, 2025 | 5.06 | 5.15 | 4.86 | 5.07 | 5.07 | 0.80% | 538,158 |
| Dec 3, 2025 | 5.32 | 5.32 | 4.95 | 5.03 | 5.03 | -5.45% | 714,628 |
| Dec 2, 2025 | 5.18 | 5.38 | 5.14 | 5.32 | 5.32 | 3.10% | 345,572 |
| Dec 1, 2025 | 4.96 | 5.39 | 4.92 | 5.16 | 5.16 | 4.67% | 519,353 |
| Nov 28, 2025 | 5.05 | 5.12 | 4.83 | 4.93 | 4.93 | -3.14% | 227,516 |
| Nov 26, 2025 | 4.87 | 5.15 | 4.77 | 5.09 | 5.09 | 4.73% | 449,983 |
| Nov 25, 2025 | 4.64 | 4.87 | 4.55 | 4.86 | 4.86 | 5.65% | 549,201 |
| Nov 24, 2025 | 4.85 | 4.89 | 4.52 | 4.60 | 4.60 | -5.54% | 429,697 |
| Nov 21, 2025 | 4.94 | 5.00 | 4.50 | 4.87 | 4.87 | -1.42% | 432,575 |
| Nov 20, 2025 | 5.79 | 5.84 | 4.86 | 4.94 | 4.94 | -9.19% | 797,467 |
| Nov 19, 2025 | 5.49 | 5.74 | 5.20 | 5.44 | 5.44 | 6.67% | 1,551,313 |
| Nov 18, 2025 | 4.77 | 5.37 | 4.70 | 5.10 | 5.10 | 6.25% | 669,132 |
| Nov 17, 2025 | 4.57 | 5.06 | 4.53 | 4.80 | 4.80 | 9.84% | 862,907 |
| Nov 14, 2025 | 4.08 | 4.65 | 4.06 | 4.37 | 4.37 | 2.58% | 487,958 |
| Nov 13, 2025 | 4.48 | 4.74 | 4.10 | 4.26 | 4.26 | -4.27% | 672,429 |
| Nov 12, 2025 | 4.32 | 4.51 | 4.27 | 4.45 | 4.45 | 2.06% | 217,200 |
| Nov 11, 2025 | 4.50 | 4.54 | 4.27 | 4.36 | 4.36 | -2.90% | 206,596 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.36 | 4.49 | 4.49 | -0.22% | 484,188 |
| Nov 7, 2025 | 4.24 | 4.54 | 4.05 | 4.50 | 4.50 | 1.58% | 523,856 |
| Nov 6, 2025 | 4.52 | 4.64 | 4.27 | 4.43 | 4.43 | 1.14% | 504,216 |
| Nov 5, 2025 | 4.41 | 4.60 | 4.36 | 4.38 | 4.38 | -0.68% | 354,693 |
| Nov 4, 2025 | 4.50 | 4.73 | 4.36 | 4.41 | 4.41 | -4.55% | 449,484 |
| Nov 3, 2025 | 5.31 | 5.41 | 4.61 | 4.62 | 4.62 | -13.64% | 816,362 |
| Oct 31, 2025 | 5.41 | 5.51 | 5.21 | 5.35 | 5.35 | -1.29% | 382,018 |