Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
1.970
-0.100 (-4.83%)
At close: Oct 14, 2026, 4:00 PM EDT
2.000
+0.030 (1.52%)
After-hours: Oct 14, 2026, 7:30 PM EDT
Atlas Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.03 | 2.05 | 1.92 | 1.97 | 1.97 | -4.83% | 373,180 |
| Oct 13, 2026 | 2.07 | 2.12 | 2.02 | 2.07 | 2.07 | -0.96% | 296,176 |
| Oct 12, 2026 | 2.24 | 2.24 | 2.07 | 2.09 | 2.09 | -8.73% | 392,264 |
| Oct 9, 2026 | 2.31 | 2.35 | 2.26 | 2.29 | 2.29 | -0.65% | 330,394 |
| Oct 8, 2026 | 2.47 | 2.50 | 2.30 | 2.31 | 2.31 | -3.96% | 189,402 |
| Oct 7, 2026 | 2.46 | 2.51 | 2.37 | 2.40 | 2.40 | -3.61% | 288,441 |
| Oct 6, 2026 | 2.65 | 2.70 | 2.49 | 2.49 | 2.49 | -3.11% | 344,461 |
| Oct 5, 2026 | 2.47 | 2.59 | 2.47 | 2.57 | 2.57 | 6.64% | 248,137 |
| Oct 2, 2026 | 2.51 | 2.55 | 2.41 | 2.41 | 2.41 | -2.03% | 141,882 |
| Oct 1, 2026 | 2.50 | 2.55 | 2.44 | 2.46 | 2.46 | -2.38% | 204,508 |
| Sep 30, 2026 | 2.49 | 2.58 | 2.42 | 2.52 | 2.52 | 2.44% | 163,616 |
| Sep 29, 2026 | 2.56 | 2.56 | 2.39 | 2.46 | 2.46 | -2.38% | 1,001,288 |
| Sep 28, 2026 | 2.64 | 2.65 | 2.50 | 2.52 | 2.52 | -6.67% | 361,032 |
| Sep 25, 2026 | 2.68 | 2.72 | 2.62 | 2.70 | 2.70 | 1.50% | 265,756 |
| Sep 24, 2026 | 2.75 | 2.84 | 2.57 | 2.66 | 2.66 | -3.27% | 360,640 |
| Sep 23, 2026 | 2.94 | 2.95 | 2.75 | 2.75 | 2.75 | -10.13% | 330,899 |
| Sep 22, 2026 | 2.98 | 3.06 | 2.91 | 3.06 | 3.06 | 4.08% | 233,228 |
| Sep 21, 2026 | 2.94 | 2.97 | 2.86 | 2.94 | 2.94 | 1.38% | 144,019 |
| Sep 18, 2026 | 2.89 | 2.91 | 2.84 | 2.90 | 2.90 | 1.40% | 104,646 |
| Sep 17, 2026 | 2.93 | 2.94 | 2.86 | 2.86 | 2.86 | 0.35% | 84,839 |
| Sep 16, 2026 | 2.94 | 3.00 | 2.84 | 2.85 | 2.85 | -3.72% | 204,883 |
| Sep 15, 2026 | 2.98 | 3.10 | 2.92 | 2.96 | 2.96 | -1.33% | 158,094 |
| Sep 14, 2026 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | -0.99% | 183,253 |
| Sep 11, 2026 | 3.15 | 3.16 | 3.02 | 3.03 | 3.03 | -2.26% | 181,206 |
| Sep 10, 2026 | 3.21 | 3.29 | 3.10 | 3.10 | 3.10 | -6.06% | 301,074 |
| Sep 9, 2026 | 3.25 | 3.35 | 3.24 | 3.30 | 3.30 | 1.54% | 448,091 |
| Sep 8, 2026 | 3.30 | 3.34 | 3.23 | 3.25 | 3.25 | -2.40% | 505,107 |
| Sep 4, 2026 | 3.22 | 3.37 | 3.22 | 3.33 | 3.33 | 1.22% | 117,165 |
| Sep 3, 2026 | 3.28 | 3.32 | 3.23 | 3.29 | 3.29 | 2.17% | 288,336 |
| Sep 2, 2026 | 3.13 | 3.27 | 3.13 | 3.22 | 3.22 | 2.88% | 108,126 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.05 | 3.13 | 3.13 | -2.19% | 142,771 |
| Aug 31, 2026 | 3.09 | 3.20 | 3.06 | 3.20 | 3.20 | 1.59% | 169,714 |
| Aug 28, 2026 | 3.35 | 3.39 | 3.13 | 3.15 | 3.15 | -4.69% | 208,992 |
| Aug 27, 2026 | 3.30 | 3.38 | 3.30 | 3.31 | 3.31 | -0.15% | 78,411 |
| Aug 26, 2026 | 3.41 | 3.44 | 3.28 | 3.31 | 3.31 | -3.78% | 99,847 |
| Aug 25, 2026 | 3.33 | 3.45 | 3.29 | 3.44 | 3.44 | 2.69% | 156,033 |
| Aug 24, 2026 | 3.32 | 3.39 | 3.21 | 3.35 | 3.35 | 0.90% | 169,347 |
| Aug 21, 2026 | 3.20 | 3.33 | 3.20 | 3.32 | 3.32 | 4.73% | 218,584 |
| Aug 20, 2026 | 3.11 | 3.31 | 3.11 | 3.17 | 3.17 | -0.63% | 184,854 |
| Aug 19, 2026 | 3.08 | 3.20 | 3.00 | 3.19 | 3.19 | 5.98% | 235,759 |
| Aug 18, 2026 | 3.10 | 3.15 | 2.99 | 3.01 | 3.01 | -3.22% | 208,565 |
| Aug 17, 2026 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -3.12% | 152,173 |
| Aug 14, 2026 | 3.19 | 3.28 | 3.15 | 3.21 | 3.21 | 1.90% | 113,722 |
| Aug 13, 2026 | 3.08 | 3.26 | 3.08 | 3.15 | 3.15 | 0.64% | 176,798 |
| Aug 12, 2026 | 3.21 | 3.21 | 3.10 | 3.13 | 3.13 | -1.26% | 139,521 |
| Aug 11, 2026 | 3.20 | 3.25 | 3.08 | 3.17 | 3.17 | -0.63% | 173,782 |
| Aug 10, 2026 | 3.15 | 3.22 | 3.09 | 3.19 | 3.19 | 2.57% | 217,885 |
| Aug 7, 2026 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | 4.71% | 171,624 |
| Aug 6, 2026 | 3.01 | 3.07 | 2.93 | 2.97 | 2.97 | - | 214,223 |
| Aug 5, 2026 | 2.96 | 2.99 | 2.91 | 2.97 | 2.97 | 1.02% | 169,869 |