Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
7.72
-0.33 (-4.10%)
Nov 20, 2024, 4:00 PM EST - Market closed
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 6.61 | 7.10 | 6.58 | 7.02 | 7.02 | 6.69% | 127,371 |
| Sep 24, 2024 | 6.87 | 6.99 | 6.25 | 6.58 | 6.58 | -2.66% | 182,540 |
| Sep 23, 2024 | 7.50 | 7.59 | 6.52 | 6.76 | 6.76 | -9.14% | 220,167 |
| Sep 20, 2024 | 8.02 | 8.05 | 6.85 | 7.44 | 7.44 | -5.88% | 485,690 |
| Sep 19, 2024 | 9.28 | 9.60 | 7.71 | 7.91 | 7.91 | -16.17% | 599,492 |
| Sep 18, 2024 | 10.08 | 10.08 | 9.42 | 9.43 | 9.43 | -7.00% | 30,998 |
| Sep 17, 2024 | 9.55 | 10.17 | 9.53 | 10.14 | 10.14 | 5.08% | 48,847 |
| Sep 16, 2024 | 10.11 | 10.11 | 9.52 | 9.65 | 9.65 | -3.40% | 43,251 |
| Sep 13, 2024 | 10.47 | 10.48 | 9.75 | 9.99 | 9.99 | -3.85% | 48,917 |
| Sep 12, 2024 | 10.05 | 10.63 | 10.03 | 10.39 | 10.39 | 5.27% | 420,519 |
| Sep 11, 2024 | 9.75 | 10.62 | 9.61 | 9.87 | 9.87 | 6.59% | 103,541 |
| Sep 10, 2024 | 9.00 | 9.26 | 8.88 | 9.26 | 9.26 | 2.43% | 52,542 |
| Sep 9, 2024 | 9.65 | 9.67 | 9.00 | 9.04 | 9.04 | -5.04% | 36,152 |
| Sep 6, 2024 | 9.50 | 9.72 | 9.37 | 9.52 | 9.52 | -1.55% | 24,220 |
| Sep 5, 2024 | 9.27 | 10.06 | 9.10 | 9.67 | 9.67 | 3.76% | 21,685 |
| Sep 4, 2024 | 9.73 | 9.76 | 9.04 | 9.32 | 9.32 | -5.67% | 52,901 |
| Sep 3, 2024 | 10.25 | 10.33 | 9.29 | 9.88 | 9.88 | -4.73% | 41,657 |
| Aug 30, 2024 | 10.14 | 10.51 | 10.14 | 10.37 | 10.37 | 2.17% | 19,349 |
| Aug 29, 2024 | 10.52 | 10.55 | 9.88 | 10.15 | 10.15 | -0.78% | 28,698 |
| Aug 28, 2024 | 10.78 | 11.25 | 10.02 | 10.23 | 10.23 | -8.17% | 34,529 |
| Aug 27, 2024 | 11.77 | 12.48 | 11.02 | 11.14 | 11.14 | -5.51% | 43,737 |
| Aug 26, 2024 | 11.01 | 12.04 | 10.82 | 11.79 | 11.79 | 7.67% | 40,091 |
| Aug 23, 2024 | 10.03 | 10.95 | 10.03 | 10.95 | 10.95 | 8.63% | 43,420 |
| Aug 22, 2024 | 10.85 | 10.92 | 9.80 | 10.08 | 10.08 | -7.10% | 38,937 |
| Aug 21, 2024 | 9.85 | 11.00 | 9.85 | 10.85 | 10.85 | 9.93% | 46,260 |
| Aug 20, 2024 | 9.88 | 10.18 | 9.77 | 9.87 | 9.87 | -0.10% | 34,914 |
| Aug 19, 2024 | 9.49 | 9.93 | 9.32 | 9.88 | 9.88 | 4.00% | 41,781 |
| Aug 16, 2024 | 9.34 | 9.50 | 9.13 | 9.50 | 9.50 | 1.60% | 50,324 |
| Aug 15, 2024 | 8.83 | 9.70 | 8.70 | 9.35 | 9.35 | 8.59% | 49,898 |
| Aug 14, 2024 | 8.61 | 9.06 | 8.51 | 8.61 | 8.61 | -0.92% | 15,211 |
| Aug 13, 2024 | 8.71 | 8.93 | 8.50 | 8.69 | 8.69 | 0.35% | 31,360 |
| Aug 12, 2024 | 9.46 | 9.90 | 8.37 | 8.66 | 8.66 | -8.46% | 64,653 |
| Aug 9, 2024 | 9.48 | 9.88 | 9.18 | 9.46 | 9.46 | 0.11% | 29,609 |
| Aug 8, 2024 | 9.13 | 9.50 | 8.86 | 9.45 | 9.45 | 4.65% | 26,367 |
| Aug 7, 2024 | 9.40 | 9.64 | 8.85 | 9.03 | 9.03 | -1.95% | 68,487 |
| Aug 6, 2024 | 9.51 | 9.88 | 9.03 | 9.21 | 9.21 | -2.13% | 42,087 |
| Aug 5, 2024 | 9.40 | 9.75 | 8.82 | 9.41 | 9.41 | -5.90% | 89,941 |
| Aug 2, 2024 | 10.48 | 10.48 | 9.87 | 10.00 | 10.00 | -6.80% | 45,015 |
| Aug 1, 2024 | 11.14 | 11.28 | 10.50 | 10.73 | 10.73 | -4.20% | 34,124 |
| Jul 31, 2024 | 11.51 | 11.63 | 11.00 | 11.20 | 11.20 | -1.23% | 23,092 |
| Jul 30, 2024 | 11.24 | 11.55 | 11.13 | 11.34 | 11.34 | 1.07% | 35,786 |
| Jul 29, 2024 | 11.39 | 11.42 | 10.86 | 11.22 | 11.22 | -1.49% | 47,681 |
| Jul 26, 2024 | 11.00 | 11.53 | 11.00 | 11.39 | 11.39 | 1.52% | 18,266 |
| Jul 25, 2024 | 11.37 | 11.75 | 10.98 | 11.22 | 11.22 | -1.23% | 40,354 |
| Jul 24, 2024 | 11.87 | 11.95 | 11.24 | 11.36 | 11.36 | -4.22% | 50,703 |
| Jul 23, 2024 | 12.26 | 12.30 | 11.57 | 11.86 | 11.86 | -3.66% | 84,857 |
| Jul 22, 2024 | 12.87 | 13.26 | 12.16 | 12.31 | 12.31 | -4.50% | 85,150 |
| Jul 19, 2024 | 12.84 | 13.12 | 12.06 | 12.89 | 12.89 | 2.38% | 84,148 |
| Jul 18, 2024 | 12.97 | 13.70 | 12.50 | 12.59 | 12.59 | -1.95% | 108,641 |
| Jul 17, 2024 | 12.44 | 12.89 | 12.30 | 12.84 | 12.84 | 3.22% | 34,919 |
| Jul 16, 2024 | 12.09 | 12.90 | 11.93 | 12.44 | 12.44 | 4.27% | 102,749 |
| Jul 15, 2024 | 12.88 | 12.95 | 11.81 | 11.93 | 11.93 | -5.84% | 59,332 |
| Jul 12, 2024 | 12.10 | 12.81 | 12.10 | 12.67 | 12.67 | 4.80% | 56,015 |
| Jul 11, 2024 | 12.22 | 12.58 | 11.86 | 12.09 | 12.09 | 1.94% | 51,453 |
| Jul 10, 2024 | 11.46 | 11.94 | 11.46 | 11.86 | 11.86 | 3.22% | 54,488 |
| Jul 9, 2024 | 11.46 | 11.57 | 11.00 | 11.49 | 11.49 | 4.64% | 74,246 |
| Jul 8, 2024 | 11.50 | 11.50 | 10.72 | 10.98 | 10.98 | -3.43% | 40,318 |
| Jul 5, 2024 | 11.08 | 11.53 | 10.86 | 11.37 | 11.37 | 2.43% | 44,454 |
| Jul 3, 2024 | 10.84 | 11.16 | 10.75 | 11.10 | 11.10 | 1.56% | 31,963 |
| Jul 2, 2024 | 11.69 | 11.70 | 10.75 | 10.93 | 10.93 | -6.02% | 72,672 |