Skip to main content
Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
7.41
+0.39 (5.56%)
At close: Sep 26, 2024, 4:00 PM
7.50
+0.09 (1.21%)
After-hours: Sep 26, 2024, 4:57 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20246.617.106.587.027.026.69%127,371
Sep 24, 20246.876.996.256.586.58-2.66%182,540
Sep 23, 20247.507.596.526.766.76-9.14%220,167
Sep 20, 20248.028.056.857.447.44-5.88%485,690
Sep 19, 20249.289.607.717.917.91-16.17%599,492
Sep 18, 202410.0810.089.429.439.43-7.00%30,998
Sep 17, 20249.5510.179.5310.1410.145.08%48,847
Sep 16, 202410.1110.119.529.659.65-3.40%43,251
Sep 13, 202410.4710.489.759.999.99-3.85%48,917
Sep 12, 202410.0510.6310.0310.3910.395.27%420,519
Sep 11, 20249.7510.629.619.879.876.59%103,541
Sep 10, 20249.009.268.889.269.262.43%52,542
Sep 9, 20249.659.679.009.049.04-5.04%36,152
Sep 6, 20249.509.729.379.529.52-1.55%24,220
Sep 5, 20249.2710.069.109.679.673.76%21,685
Sep 4, 20249.739.769.049.329.32-5.67%52,901
Sep 3, 202410.2510.339.299.889.88-4.73%41,657
Aug 30, 202410.1410.5110.1410.3710.372.17%19,349
Aug 29, 202410.5210.559.8810.1510.15-0.78%28,698
Aug 28, 202410.7811.2510.0210.2310.23-8.17%34,529
Aug 27, 202411.7712.4811.0211.1411.14-5.51%43,737
Aug 26, 202411.0112.0410.8211.7911.797.67%40,091
Aug 23, 202410.0310.9510.0310.9510.958.63%43,420
Aug 22, 202410.8510.929.8010.0810.08-7.10%38,937
Aug 21, 20249.8511.009.8510.8510.859.93%46,260
Aug 20, 20249.8810.189.779.879.87-0.10%34,914
Aug 19, 20249.499.939.329.889.884.00%41,781
Aug 16, 20249.349.509.139.509.501.60%50,324
Aug 15, 20248.839.708.709.359.358.59%49,898
Aug 14, 20248.619.068.518.618.61-0.92%15,211
Aug 13, 20248.718.938.508.698.690.35%31,360
Aug 12, 20249.469.908.378.668.66-8.46%64,653
Aug 9, 20249.489.889.189.469.460.11%29,609
Aug 8, 20249.139.508.869.459.454.65%26,367
Aug 7, 20249.409.648.859.039.03-1.95%68,487
Aug 6, 20249.519.889.039.219.21-2.13%42,087
Aug 5, 20249.409.758.829.419.41-5.90%89,941
Aug 2, 202410.4810.489.8710.0010.00-6.80%45,015
Aug 1, 202411.1411.2810.5010.7310.73-4.20%34,124
Jul 31, 202411.5111.6311.0011.2011.20-1.23%23,092
Jul 30, 202411.2411.5511.1311.3411.341.07%35,786
Jul 29, 202411.3911.4210.8611.2211.22-1.49%47,681
Jul 26, 202411.0011.5311.0011.3911.391.52%18,266
Jul 25, 202411.3711.7510.9811.2211.22-1.23%40,354
Jul 24, 202411.8711.9511.2411.3611.36-4.22%50,703
Jul 23, 202412.2612.3011.5711.8611.86-3.66%84,857
Jul 22, 202412.8713.2612.1612.3112.31-4.50%85,150
Jul 19, 202412.8413.1212.0612.8912.892.38%84,148
Jul 18, 202412.9713.7012.5012.5912.59-1.95%108,641
Jul 17, 202412.4412.8912.3012.8412.843.22%34,919
Jul 16, 202412.0912.9011.9312.4412.444.27%102,749
Jul 15, 202412.8812.9511.8111.9311.93-5.84%59,332
Jul 12, 202412.1012.8112.1012.6712.674.80%56,015
Jul 11, 202412.2212.5811.8612.0912.091.94%51,453
Jul 10, 202411.4611.9411.4611.8611.863.22%54,488
Jul 9, 202411.4611.5711.0011.4911.494.64%74,246
Jul 8, 202411.5011.5010.7210.9810.98-3.43%40,318
Jul 5, 202411.0811.5310.8611.3711.372.43%44,454
Jul 3, 202410.8411.1610.7511.1011.101.56%31,963
Jul 2, 202411.6911.7010.7510.9310.93-6.02%72,672
Jul 1, 202410.2511.9910.2511.6311.6312.04%197,856
Jun 28, 202410.3910.4910.0010.3810.38-48,858
Jun 27, 20249.9010.529.8210.3810.386.13%131,014
Jun 26, 20249.8310.189.779.789.78-2.59%59,197
Jun 25, 20249.5410.049.5110.0410.044.37%43,541
Jun 24, 20249.6010.339.439.629.621.80%59,221
Jun 21, 20249.8110.009.309.459.45-3.08%105,058
Jun 20, 20249.9810.409.599.759.75-2.50%105,914
Jun 18, 202410.2310.419.6010.0010.00-1.28%72,589
Jun 17, 202410.7011.109.6810.1310.13-0.30%133,339
Jun 14, 202410.4010.409.6010.1610.161.09%165,182
Jun 13, 202410.5111.009.9510.0510.052.45%254,862
Jun 12, 202412.2012.279.679.819.81-19.52%574,294
Jun 11, 202412.8512.8511.6712.1912.19-0.57%121,714
Jun 10, 202413.4013.9812.1412.2612.26-9.72%204,517
Jun 7, 202413.7613.9713.5013.5813.58-1.88%28,968
Jun 6, 202413.5514.2413.5513.8413.840.36%18,972
Jun 5, 202413.9414.2013.5813.7913.792.15%40,725
Jun 4, 202414.0014.0113.5013.5013.50-3.71%71,316
Jun 3, 202414.3914.7413.8714.0214.02-1.54%30,204
May 31, 202414.5915.0214.0614.2414.24-2.80%49,811
May 30, 202414.9415.1514.2514.6514.65-1.94%59,163
May 29, 202415.5915.5914.7014.9414.94-2.80%36,092
May 28, 202415.9116.0015.1015.3715.37-2.10%65,338
May 24, 202416.3016.3415.6115.7015.70-3.86%44,666
May 23, 202416.1716.5115.4716.3316.330.43%44,696
May 22, 202417.0017.0216.0516.2616.26-2.17%34,164
May 21, 202417.2217.7216.5616.6216.62-5.84%37,845
May 20, 202415.8417.6515.8017.6517.6511.64%79,496
May 17, 202415.4216.0015.1015.8115.814.98%63,943
May 16, 202415.3315.9213.8415.0615.06-3.77%144,257
May 15, 202416.1316.1315.4015.6515.65-0.70%50,597
May 14, 202414.8016.3814.8015.7615.764.86%80,190
May 13, 202415.6015.7714.8415.0315.03-3.41%49,162
May 10, 202416.0016.5015.3615.5615.56-2.78%57,886
May 9, 202415.7616.1015.2416.0116.013.26%23,817
May 8, 202415.7016.3915.5015.5015.50-38,721
May 7, 202414.5015.9714.5015.5015.505.66%55,280
May 6, 202414.5015.0914.4014.6714.671.66%61,362
May 3, 202414.7215.2914.4014.4314.43-1.84%57,493