Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
5.44
-0.33 (-5.64%)
At close: Feb 21, 2025, 4:00 PM
5.50
+0.07 (1.20%)
After-hours: Feb 21, 2025, 7:37 PM EST
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.80 | 5.93 | 5.70 | 5.76 | 5.76 | -0.69% | 66,678 |
| Feb 19, 2025 | 5.97 | 6.00 | 5.71 | 5.80 | 5.80 | -2.85% | 121,518 |
| Feb 18, 2025 | 6.10 | 6.19 | 5.83 | 5.97 | 5.97 | -1.32% | 152,054 |
| Feb 14, 2025 | 5.73 | 6.06 | 5.71 | 6.05 | 6.05 | 6.14% | 214,506 |
| Feb 13, 2025 | 5.79 | 5.83 | 5.59 | 5.70 | 5.70 | -0.18% | 99,401 |
| Feb 12, 2025 | 5.69 | 6.01 | 5.65 | 5.71 | 5.71 | 0.53% | 170,395 |
| Feb 11, 2025 | 5.83 | 5.94 | 5.58 | 5.68 | 5.68 | -2.41% | 115,765 |
| Feb 10, 2025 | 6.00 | 6.02 | 5.55 | 5.82 | 5.82 | 7.98% | 354,401 |
| Feb 7, 2025 | 5.76 | 5.76 | 5.27 | 5.39 | 5.39 | -4.77% | 147,920 |
| Feb 6, 2025 | 5.85 | 6.00 | 5.60 | 5.66 | 5.66 | -3.74% | 59,893 |
| Feb 5, 2025 | 5.87 | 5.94 | 5.38 | 5.88 | 5.88 | 0.17% | 148,689 |
| Feb 4, 2025 | 6.00 | 6.22 | 5.87 | 5.87 | 5.87 | -0.84% | 88,898 |
| Feb 3, 2025 | 6.03 | 6.22 | 5.71 | 5.92 | 5.92 | -5.28% | 132,513 |
| Jan 31, 2025 | 6.38 | 6.38 | 6.07 | 6.25 | 6.25 | -0.79% | 91,771 |
| Jan 30, 2025 | 6.50 | 6.51 | 6.19 | 6.30 | 6.30 | -2.33% | 154,115 |
| Jan 29, 2025 | 6.46 | 6.65 | 6.35 | 6.45 | 6.45 | -1.07% | 86,421 |
| Jan 28, 2025 | 6.56 | 6.63 | 6.41 | 6.52 | 6.52 | -0.46% | 76,987 |
| Jan 27, 2025 | 6.46 | 6.62 | 6.32 | 6.55 | 6.55 | 1.24% | 75,517 |
| Jan 24, 2025 | 6.29 | 6.47 | 6.29 | 6.47 | 6.47 | 2.70% | 55,449 |
| Jan 23, 2025 | 6.50 | 6.55 | 6.15 | 6.30 | 6.30 | -2.02% | 93,936 |
| Jan 22, 2025 | 6.80 | 6.84 | 6.40 | 6.43 | 6.43 | -4.88% | 286,004 |
| Jan 21, 2025 | 6.92 | 7.02 | 6.76 | 6.76 | 6.76 | -2.03% | 88,429 |
| Jan 17, 2025 | 7.00 | 7.07 | 6.88 | 6.90 | 6.90 | 0.15% | 111,771 |
| Jan 16, 2025 | 7.00 | 7.11 | 6.80 | 6.89 | 6.89 | -1.29% | 59,176 |
| Jan 15, 2025 | 7.03 | 7.15 | 6.91 | 6.98 | 6.98 | 0.87% | 56,087 |
| Jan 14, 2025 | 6.67 | 7.25 | 6.64 | 6.92 | 6.92 | 5.65% | 63,543 |
| Jan 13, 2025 | 6.64 | 6.74 | 6.36 | 6.55 | 6.55 | -0.91% | 48,623 |
| Jan 10, 2025 | 6.98 | 7.14 | 6.46 | 6.61 | 6.61 | -4.34% | 115,814 |
| Jan 8, 2025 | 7.37 | 7.54 | 6.82 | 6.91 | 6.91 | -7.87% | 91,487 |
| Jan 7, 2025 | 7.39 | 8.08 | 7.33 | 7.50 | 7.50 | 2.74% | 96,106 |
| Jan 6, 2025 | 7.37 | 7.41 | 7.00 | 7.30 | 7.30 | 1.53% | 88,202 |
| Jan 3, 2025 | 7.06 | 7.30 | 6.86 | 7.19 | 7.19 | 3.16% | 68,826 |
| Jan 2, 2025 | 6.47 | 7.01 | 6.47 | 6.97 | 6.97 | 10.11% | 60,898 |
| Dec 31, 2024 | 6.50 | 6.57 | 6.20 | 6.33 | 6.33 | -2.47% | 69,475 |
| Dec 30, 2024 | 6.59 | 6.75 | 6.40 | 6.49 | 6.49 | -2.70% | 166,814 |
| Dec 27, 2024 | 6.56 | 6.75 | 6.50 | 6.67 | 6.67 | 1.68% | 113,189 |
| Dec 26, 2024 | 6.47 | 6.57 | 6.34 | 6.56 | 6.56 | 1.16% | 82,238 |
| Dec 24, 2024 | 6.32 | 6.49 | 6.16 | 6.49 | 6.49 | 2.61% | 50,426 |
| Dec 23, 2024 | 6.36 | 6.44 | 6.12 | 6.32 | 6.32 | -0.63% | 92,412 |
| Dec 20, 2024 | 6.40 | 6.56 | 6.27 | 6.36 | 6.36 | -0.16% | 70,987 |
| Dec 19, 2024 | 6.70 | 7.01 | 6.25 | 6.37 | 6.37 | -4.64% | 105,977 |
| Dec 18, 2024 | 7.00 | 7.14 | 6.53 | 6.68 | 6.68 | -4.16% | 99,961 |
| Dec 17, 2024 | 7.00 | 7.11 | 6.75 | 6.97 | 6.97 | 0.07% | 85,442 |
| Dec 16, 2024 | 7.62 | 7.62 | 6.85 | 6.97 | 6.97 | -8.48% | 181,785 |
| Dec 13, 2024 | 7.59 | 7.96 | 7.40 | 7.61 | 7.61 | 2.22% | 158,701 |
| Dec 12, 2024 | 7.28 | 7.74 | 7.13 | 7.45 | 7.45 | 4.42% | 85,725 |
| Dec 11, 2024 | 7.41 | 7.41 | 6.90 | 7.13 | 7.13 | -3.65% | 152,972 |
| Dec 10, 2024 | 8.00 | 8.00 | 7.35 | 7.40 | 7.40 | -6.68% | 80,986 |
| Dec 9, 2024 | 8.21 | 8.32 | 7.76 | 7.93 | 7.93 | 1.02% | 146,311 |
| Dec 6, 2024 | 7.38 | 8.30 | 7.38 | 7.85 | 7.85 | 9.33% | 198,178 |
| Dec 5, 2024 | 7.27 | 7.46 | 7.10 | 7.18 | 7.18 | -0.83% | 143,336 |
| Dec 4, 2024 | 7.22 | 7.50 | 7.01 | 7.24 | 7.24 | 0.28% | 43,662 |
| Dec 3, 2024 | 7.28 | 7.33 | 7.00 | 7.22 | 7.22 | -0.82% | 67,730 |
| Dec 2, 2024 | 7.25 | 7.48 | 7.00 | 7.28 | 7.28 | 2.68% | 84,157 |
| Nov 29, 2024 | 7.13 | 7.22 | 7.00 | 7.09 | 7.09 | -0.70% | 35,678 |
| Nov 27, 2024 | 6.87 | 7.47 | 6.87 | 7.14 | 7.14 | 5.62% | 52,402 |
| Nov 26, 2024 | 7.34 | 7.36 | 6.65 | 6.76 | 6.76 | -6.24% | 192,129 |
| Nov 25, 2024 | 7.91 | 8.03 | 7.00 | 7.21 | 7.21 | -9.08% | 225,704 |
| Nov 22, 2024 | 7.70 | 8.13 | 7.60 | 7.93 | 7.93 | 2.06% | 92,522 |
| Nov 21, 2024 | 7.83 | 7.83 | 7.42 | 7.77 | 7.77 | 0.65% | 79,594 |
| Nov 20, 2024 | 7.96 | 8.10 | 7.64 | 7.72 | 7.72 | -4.10% | 81,144 |
| Nov 19, 2024 | 7.66 | 8.25 | 7.52 | 8.05 | 8.05 | 5.09% | 124,235 |
| Nov 18, 2024 | 7.53 | 8.04 | 7.52 | 7.66 | 7.66 | 2.00% | 54,677 |
| Nov 15, 2024 | 7.83 | 7.83 | 7.47 | 7.51 | 7.51 | -3.96% | 45,846 |
| Nov 14, 2024 | 8.00 | 8.26 | 7.73 | 7.82 | 7.82 | -2.13% | 37,244 |
| Nov 13, 2024 | 7.47 | 8.20 | 7.35 | 7.99 | 7.99 | 7.83% | 95,710 |
| Nov 12, 2024 | 7.92 | 8.06 | 7.25 | 7.41 | 7.41 | -7.95% | 116,763 |
| Nov 11, 2024 | 8.37 | 8.75 | 7.54 | 8.05 | 8.05 | -5.74% | 145,408 |
| Nov 8, 2024 | 8.80 | 9.13 | 8.27 | 8.54 | 8.54 | -2.40% | 144,324 |
| Nov 7, 2024 | 8.87 | 8.99 | 8.39 | 8.75 | 8.75 | -0.46% | 73,192 |
| Nov 6, 2024 | 8.75 | 9.02 | 8.15 | 8.79 | 8.79 | -2.01% | 114,558 |
| Nov 5, 2024 | 9.33 | 9.65 | 8.77 | 8.97 | 8.97 | -3.65% | 86,706 |
| Nov 4, 2024 | 9.65 | 9.70 | 9.06 | 9.31 | 9.31 | -3.62% | 68,920 |
| Nov 1, 2024 | 10.09 | 10.09 | 9.23 | 9.66 | 9.66 | -3.88% | 100,063 |
| Oct 31, 2024 | 10.46 | 10.46 | 9.54 | 10.05 | 10.05 | -5.01% | 141,745 |
| Oct 30, 2024 | 10.16 | 10.98 | 9.90 | 10.58 | 10.58 | 3.57% | 121,955 |
| Oct 29, 2024 | 10.53 | 11.89 | 9.77 | 10.22 | 10.22 | -0.34% | 278,213 |
| Oct 28, 2024 | 9.00 | 11.36 | 8.84 | 10.25 | 10.25 | 24.70% | 573,150 |
| Oct 25, 2024 | 8.32 | 8.55 | 7.99 | 8.22 | 8.22 | -1.32% | 112,219 |
| Oct 24, 2024 | 8.11 | 8.37 | 7.85 | 8.33 | 8.33 | 3.61% | 82,241 |
| Oct 23, 2024 | 7.87 | 8.13 | 7.66 | 8.04 | 8.04 | 1.64% | 65,688 |
| Oct 22, 2024 | 7.23 | 8.15 | 7.23 | 7.91 | 7.91 | 7.47% | 129,262 |
| Oct 21, 2024 | 7.78 | 7.99 | 7.09 | 7.36 | 7.36 | -4.42% | 69,328 |
| Oct 18, 2024 | 7.47 | 7.89 | 7.46 | 7.70 | 7.70 | 3.22% | 117,111 |
| Oct 17, 2024 | 7.87 | 7.90 | 7.45 | 7.46 | 7.46 | -4.24% | 54,108 |
| Oct 16, 2024 | 7.42 | 7.97 | 7.42 | 7.79 | 7.79 | 5.41% | 103,539 |
| Oct 15, 2024 | 7.33 | 7.50 | 7.10 | 7.39 | 7.39 | -0.27% | 62,889 |
| Oct 14, 2024 | 7.65 | 7.77 | 7.28 | 7.41 | 7.41 | -4.26% | 82,417 |
| Oct 11, 2024 | 7.33 | 8.05 | 7.33 | 7.74 | 7.74 | 5.59% | 180,881 |
| Oct 10, 2024 | 6.86 | 8.00 | 6.86 | 7.33 | 7.33 | 7.16% | 306,520 |
| Oct 9, 2024 | 6.93 | 7.03 | 6.63 | 6.84 | 6.84 | 0.88% | 152,295 |
| Oct 8, 2024 | 7.14 | 7.19 | 6.70 | 6.78 | 6.78 | -5.57% | 86,739 |
| Oct 7, 2024 | 6.60 | 7.45 | 6.60 | 7.18 | 7.18 | 8.62% | 264,716 |
| Oct 4, 2024 | 6.60 | 6.94 | 6.45 | 6.61 | 6.61 | 0.46% | 201,839 |
| Oct 3, 2024 | 6.35 | 6.67 | 6.35 | 6.58 | 6.58 | 2.65% | 79,776 |
| Oct 2, 2024 | 6.53 | 6.69 | 6.37 | 6.41 | 6.41 | -2.88% | 102,440 |
| Oct 1, 2024 | 6.96 | 6.96 | 6.44 | 6.60 | 6.60 | -2.94% | 90,904 |
| Sep 30, 2024 | 7.00 | 7.29 | 6.71 | 6.80 | 6.80 | -5.16% | 127,517 |
| Sep 27, 2024 | 7.38 | 7.52 | 6.86 | 7.17 | 7.17 | -3.24% | 169,620 |
| Sep 26, 2024 | 7.05 | 7.59 | 6.65 | 7.41 | 7.41 | 5.56% | 129,766 |