Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
5.30
-0.40 (-7.02%)
At close: Mar 28, 2025, 4:00 PM
5.45
+0.15 (2.83%)
After-hours: Mar 28, 2025, 7:29 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 5.35 | 5.39 | 5.01 | 5.05 | 5.05 | -4.72% | 137,792 |
| Feb 26, 2025 | 5.23 | 5.42 | 5.15 | 5.30 | 5.30 | 1.34% | 132,796 |
| Feb 25, 2025 | 5.59 | 5.71 | 5.15 | 5.23 | 5.23 | -2.43% | 347,074 |
| Feb 24, 2025 | 5.50 | 5.51 | 5.17 | 5.36 | 5.36 | -1.38% | 192,657 |
| Feb 21, 2025 | 5.75 | 5.80 | 5.42 | 5.44 | 5.44 | -5.64% | 141,470 |
| 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 |