Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
2.750
-0.310 (-10.13%)
At close: Sep 23, 2026, 4:00 PM EDT
2.875
+0.125 (4.55%)
After-hours: Sep 23, 2026, 7:30 PM EDT
Atlas Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.94 | 2.95 | 2.75 | 2.75 | 2.75 | -10.13% | 324,757 |
| Sep 22, 2026 | 2.98 | 3.06 | 2.91 | 3.06 | 3.06 | 4.08% | 232,408 |
| Sep 21, 2026 | 2.94 | 2.97 | 2.86 | 2.94 | 2.94 | 1.38% | 143,371 |
| Sep 18, 2026 | 2.89 | 2.91 | 2.84 | 2.90 | 2.90 | 1.40% | 104,535 |
| Sep 17, 2026 | 2.93 | 2.94 | 2.86 | 2.86 | 2.86 | 0.35% | 84,792 |
| Sep 16, 2026 | 2.94 | 3.00 | 2.84 | 2.85 | 2.85 | -3.72% | 204,882 |
| 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 |
| Aug 4, 2026 | 2.80 | 2.97 | 2.80 | 2.94 | 2.94 | 5.76% | 262,268 |
| Aug 3, 2026 | 2.75 | 2.80 | 2.72 | 2.78 | 2.78 | 1.46% | 168,605 |
| Jul 31, 2026 | 2.72 | 2.75 | 2.60 | 2.74 | 2.74 | 0.74% | 130,660 |
| Jul 30, 2026 | 2.57 | 2.74 | 2.57 | 2.72 | 2.72 | 6.25% | 155,514 |
| Jul 29, 2026 | 2.66 | 2.74 | 2.55 | 2.56 | 2.56 | -4.83% | 513,027 |
| Jul 28, 2026 | 2.87 | 2.87 | 2.69 | 2.69 | 2.69 | -6.60% | 261,059 |
| Jul 27, 2026 | 2.88 | 2.95 | 2.81 | 2.88 | 2.88 | 3.23% | 190,513 |
| Jul 24, 2026 | 2.85 | 2.90 | 2.77 | 2.79 | 2.79 | -1.06% | 238,722 |
| Jul 23, 2026 | 2.98 | 3.04 | 2.82 | 2.82 | 2.82 | -5.37% | 306,849 |
| Jul 22, 2026 | 2.92 | 3.05 | 2.88 | 2.98 | 2.98 | 1.71% | 246,153 |
| Jul 21, 2026 | 2.89 | 2.97 | 2.86 | 2.93 | 2.93 | 3.90% | 500,649 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.74 | 2.82 | 2.82 | -7.24% | 780,383 |
| Jul 17, 2026 | 3.00 | 3.08 | 2.86 | 3.04 | 3.04 | -0.33% | 412,268 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.02 | 3.05 | 3.05 | -4.98% | 455,322 |
| Jul 15, 2026 | 3.19 | 3.28 | 3.10 | 3.21 | 3.21 | 0.63% | 377,212 |