Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
4.580
-0.270 (-5.57%)
Mar 18, 2026, 11:36 AM EDT - Market open
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.82 | 4.91 | 4.63 | 4.61 | - | -4.95% | 98,155 |
| Mar 17, 2026 | 4.86 | 5.04 | 4.79 | 4.85 | 4.85 | -0.21% | 174,610 |
| Mar 16, 2026 | 4.89 | 5.00 | 4.71 | 4.86 | 4.86 | -0.21% | 285,670 |
| Mar 13, 2026 | 5.08 | 5.16 | 4.84 | 4.87 | 4.87 | -4.51% | 257,393 |
| Mar 12, 2026 | 5.29 | 5.37 | 5.09 | 5.10 | 5.10 | -5.03% | 241,793 |
| Mar 11, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | 5.37 | -0.37% | 247,161 |
| Mar 10, 2026 | 5.02 | 5.57 | 5.01 | 5.39 | 5.39 | 8.02% | 383,824 |
| Mar 9, 2026 | 4.89 | 5.03 | 4.61 | 4.99 | 4.99 | -0.99% | 447,100 |
| Mar 6, 2026 | 4.88 | 5.15 | 4.88 | 5.04 | 5.04 | - | 263,613 |
| Mar 5, 2026 | 4.90 | 5.08 | 4.84 | 5.04 | 5.04 | 1.00% | 244,219 |
| Mar 4, 2026 | 5.12 | 5.29 | 4.98 | 4.99 | 4.99 | -2.16% | 324,765 |
| Mar 3, 2026 | 5.38 | 5.38 | 4.90 | 5.10 | 5.10 | -8.93% | 404,162 |
| Mar 2, 2026 | 5.18 | 5.67 | 5.11 | 5.60 | 5.60 | 5.86% | 422,516 |
| Feb 27, 2026 | 5.41 | 5.59 | 5.23 | 5.29 | 5.29 | -3.64% | 243,405 |
| Feb 26, 2026 | 5.55 | 5.73 | 5.30 | 5.49 | 5.49 | -0.72% | 371,885 |
| Feb 25, 2026 | 5.50 | 5.75 | 5.42 | 5.53 | 5.53 | 7.38% | 882,611 |
| Feb 24, 2026 | 5.07 | 5.17 | 4.98 | 5.15 | 5.15 | 3.21% | 269,170 |
| Feb 23, 2026 | 4.82 | 5.07 | 4.82 | 4.99 | 4.99 | 3.31% | 200,450 |
| Feb 20, 2026 | 4.83 | 4.95 | 4.72 | 4.83 | 4.83 | -0.62% | 184,961 |
| Feb 19, 2026 | 4.72 | 4.87 | 4.53 | 4.86 | 4.86 | 2.75% | 306,164 |
| Feb 18, 2026 | 4.62 | 4.79 | 4.61 | 4.73 | 4.73 | 3.50% | 278,207 |
| Feb 17, 2026 | 4.59 | 4.68 | 4.38 | 4.57 | 4.57 | -2.14% | 299,668 |
| Feb 13, 2026 | 4.45 | 4.76 | 4.42 | 4.67 | 4.67 | 7.11% | 399,613 |
| Feb 12, 2026 | 4.74 | 4.80 | 4.35 | 4.36 | 4.36 | -8.79% | 560,324 |
| Feb 11, 2026 | 4.97 | 5.07 | 4.65 | 4.78 | 4.78 | 1.92% | 539,266 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.63 | 4.69 | 4.69 | -3.89% | 254,455 |
| Feb 9, 2026 | 4.72 | 4.89 | 4.57 | 4.88 | 4.88 | 3.39% | 377,053 |
| Feb 6, 2026 | 4.48 | 4.74 | 4.48 | 4.72 | 4.72 | 8.01% | 351,176 |
| Feb 5, 2026 | 4.71 | 4.76 | 4.36 | 4.37 | 4.37 | -11.54% | 707,224 |
| Feb 4, 2026 | 4.93 | 5.07 | 4.57 | 4.94 | 4.94 | -1.40% | 566,454 |
| Feb 3, 2026 | 4.91 | 5.13 | 4.74 | 5.01 | 5.01 | 5.92% | 589,990 |
| Feb 2, 2026 | 4.97 | 5.04 | 4.71 | 4.73 | 4.73 | -5.96% | 685,755 |
| Jan 30, 2026 | 5.50 | 5.58 | 5.01 | 5.03 | 5.03 | -12.22% | 690,631 |
| Jan 29, 2026 | 6.07 | 6.10 | 5.62 | 5.73 | 5.73 | -5.60% | 639,507 |
| Jan 28, 2026 | 6.61 | 6.61 | 5.90 | 6.07 | 6.07 | -6.04% | 782,622 |
| Jan 27, 2026 | 6.02 | 6.57 | 5.80 | 6.46 | 6.46 | 6.78% | 871,939 |
| Jan 26, 2026 | 6.71 | 6.72 | 6.02 | 6.05 | 6.05 | -1.94% | 1,171,045 |
| Jan 23, 2026 | 5.95 | 6.21 | 5.80 | 6.17 | 6.17 | 6.20% | 754,329 |
| Jan 22, 2026 | 5.58 | 6.11 | 5.54 | 5.81 | 5.81 | 5.44% | 748,332 |
| Jan 21, 2026 | 5.60 | 5.80 | 5.32 | 5.51 | 5.51 | 0.73% | 510,450 |
| Jan 20, 2026 | 5.48 | 5.95 | 5.21 | 5.47 | 5.47 | -2.84% | 894,259 |
| Jan 16, 2026 | 5.62 | 5.70 | 5.40 | 5.63 | 5.63 | -2.60% | 565,999 |
| Jan 15, 2026 | 5.88 | 6.10 | 5.61 | 5.78 | 5.78 | -1.20% | 731,816 |
| Jan 14, 2026 | 5.50 | 5.92 | 5.22 | 5.85 | 5.85 | 5.22% | 696,555 |
| Jan 13, 2026 | 5.60 | 5.82 | 5.50 | 5.56 | 5.56 | 2.21% | 832,073 |
| Jan 12, 2026 | 5.40 | 5.74 | 5.38 | 5.44 | 5.44 | 3.42% | 777,868 |
| Jan 9, 2026 | 5.25 | 5.37 | 5.07 | 5.26 | 5.26 | 4.16% | 535,380 |
| Jan 8, 2026 | 4.98 | 5.06 | 4.77 | 5.05 | 5.05 | 2.02% | 329,759 |
| Jan 7, 2026 | 5.04 | 5.13 | 4.80 | 4.95 | 4.95 | -4.44% | 564,116 |
| Jan 6, 2026 | 5.00 | 5.33 | 4.92 | 5.18 | 5.18 | 6.80% | 1,049,053 |