Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
3.870
+0.140 (3.75%)
Jul 2, 2025, 4:00 PM - Market closed
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 3.70 | 3.90 | 3.60 | 3.87 | 3.87 | 3.75% | 139,453 |
| Jul 1, 2025 | 3.75 | 3.79 | 3.62 | 3.73 | 3.73 | -1.32% | 188,260 |
| Jun 30, 2025 | 4.00 | 4.00 | 3.72 | 3.78 | 3.78 | -5.50% | 252,588 |
| Jun 27, 2025 | 4.01 | 4.10 | 3.90 | 4.00 | 4.00 | 1.01% | 393,308 |
| Jun 26, 2025 | 3.91 | 4.02 | 3.87 | 3.96 | 3.96 | 2.33% | 300,105 |
| Jun 25, 2025 | 4.00 | 4.03 | 3.76 | 3.87 | 3.87 | 1.84% | 585,094 |
| Jun 24, 2025 | 3.92 | 4.04 | 3.79 | 3.80 | 3.80 | -1.04% | 213,187 |
| Jun 23, 2025 | 3.86 | 3.94 | 3.63 | 3.84 | 3.84 | -1.03% | 285,529 |
| Jun 20, 2025 | 4.24 | 4.25 | 3.85 | 3.88 | 3.88 | -5.37% | 546,718 |
| Jun 18, 2025 | 4.11 | 4.25 | 4.05 | 4.10 | 4.10 | 1.23% | 316,231 |
| Jun 17, 2025 | 4.08 | 4.14 | 3.95 | 4.05 | 4.05 | -0.74% | 97,811 |
| Jun 16, 2025 | 4.03 | 4.25 | 4.03 | 4.08 | 4.08 | 1.24% | 89,578 |
| Jun 13, 2025 | 4.10 | 4.23 | 4.01 | 4.03 | 4.03 | -4.73% | 93,144 |
| Jun 12, 2025 | 4.34 | 4.45 | 4.12 | 4.23 | 4.23 | -2.53% | 151,223 |
| Jun 11, 2025 | 4.55 | 4.86 | 4.32 | 4.34 | 4.34 | -3.56% | 587,280 |
| Jun 10, 2025 | 4.55 | 4.65 | 4.43 | 4.50 | 4.50 | - | 164,293 |
| Jun 9, 2025 | 4.76 | 4.83 | 4.47 | 4.50 | 4.50 | -3.85% | 206,967 |
| Jun 6, 2025 | 4.92 | 5.02 | 4.65 | 4.68 | 4.68 | -4.49% | 207,701 |
| Jun 5, 2025 | 5.49 | 5.97 | 4.75 | 4.90 | 4.90 | -4.48% | 782,549 |
| Jun 4, 2025 | 4.09 | 5.15 | 4.09 | 5.13 | 5.13 | 25.43% | 656,321 |
| Jun 3, 2025 | 3.84 | 4.10 | 3.75 | 4.09 | 4.09 | 7.07% | 159,421 |
| Jun 2, 2025 | 3.92 | 4.00 | 3.78 | 3.82 | 3.82 | -3.29% | 101,551 |
| 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 |