Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
4.300
-0.070 (-1.60%)
May 21, 2026, 2:10 PM EDT - Market open
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.26 | 4.44 | 4.20 | 4.31 | - | -1.37% | 358,488 |
| May 20, 2026 | 4.29 | 4.43 | 4.12 | 4.37 | 4.37 | 2.58% | 887,933 |
| May 19, 2026 | 4.17 | 4.32 | 4.05 | 4.26 | 4.26 | 0.71% | 758,706 |
| May 18, 2026 | 4.33 | 4.38 | 4.09 | 4.23 | 4.23 | -1.40% | 1,078,333 |
| May 15, 2026 | 4.50 | 4.59 | 4.21 | 4.29 | 4.29 | -8.14% | 1,478,982 |
| May 14, 2026 | 5.16 | 5.16 | 4.37 | 4.67 | 4.67 | -11.55% | 1,785,109 |
| May 13, 2026 | 5.91 | 5.96 | 5.27 | 5.28 | 5.28 | -11.71% | 931,385 |
| May 12, 2026 | 5.94 | 6.28 | 5.75 | 5.98 | 5.98 | 0.34% | 787,389 |
| May 11, 2026 | 6.47 | 6.51 | 5.91 | 5.96 | 5.96 | -7.74% | 877,272 |
| May 8, 2026 | 5.71 | 6.60 | 5.71 | 6.46 | 6.46 | 9.12% | 1,216,122 |
| May 7, 2026 | 5.72 | 6.10 | 5.46 | 5.92 | 5.92 | 5.71% | 1,452,044 |
| May 6, 2026 | 5.37 | 5.62 | 5.33 | 5.60 | 5.60 | 7.49% | 942,964 |
| May 5, 2026 | 5.38 | 5.44 | 4.95 | 5.21 | 5.21 | -1.70% | 813,020 |
| May 4, 2026 | 5.40 | 5.54 | 5.17 | 5.30 | 5.30 | -1.67% | 733,519 |
| May 1, 2026 | 5.50 | 5.85 | 5.31 | 5.39 | 5.39 | 0.75% | 1,929,493 |
| Apr 30, 2026 | 4.89 | 5.54 | 4.77 | 5.35 | 5.35 | 14.56% | 2,244,622 |
| Apr 29, 2026 | 4.70 | 4.86 | 4.60 | 4.67 | 4.67 | 1.30% | 856,582 |
| Apr 28, 2026 | 4.77 | 4.90 | 4.56 | 4.61 | 4.61 | -3.56% | 675,049 |
| Apr 27, 2026 | 4.50 | 4.88 | 4.50 | 4.78 | 4.78 | 7.66% | 916,136 |
| Apr 24, 2026 | 4.66 | 4.74 | 4.42 | 4.44 | 4.44 | -2.84% | 338,269 |
| Apr 23, 2026 | 4.65 | 4.84 | 4.40 | 4.57 | 4.57 | -0.65% | 502,933 |
| Apr 22, 2026 | 5.02 | 5.10 | 4.58 | 4.60 | 4.60 | -6.50% | 671,517 |
| Apr 21, 2026 | 5.12 | 5.21 | 4.87 | 4.92 | 4.92 | -2.77% | 465,950 |
| Apr 20, 2026 | 4.86 | 5.16 | 4.86 | 5.06 | 5.06 | 3.27% | 608,320 |
| Apr 17, 2026 | 5.06 | 5.12 | 4.88 | 4.90 | 4.90 | -1.01% | 1,547,302 |
| Apr 16, 2026 | 4.73 | 5.04 | 4.71 | 4.95 | 4.95 | 8.79% | 817,106 |
| Apr 15, 2026 | 4.68 | 4.78 | 4.53 | 4.55 | 4.55 | -3.19% | 312,671 |
| Apr 14, 2026 | 4.60 | 4.85 | 4.55 | 4.70 | 4.70 | 4.44% | 500,795 |
| Apr 13, 2026 | 4.31 | 4.62 | 4.28 | 4.50 | 4.50 | 3.45% | 396,480 |
| Apr 10, 2026 | 4.38 | 4.51 | 4.35 | 4.35 | 4.35 | -0.91% | 189,603 |
| Apr 9, 2026 | 4.52 | 4.74 | 4.36 | 4.39 | 4.39 | -3.52% | 272,723 |
| Apr 8, 2026 | 4.60 | 4.64 | 4.35 | 4.55 | 4.55 | 4.60% | 233,920 |
| Apr 7, 2026 | 4.69 | 4.69 | 4.21 | 4.35 | 4.35 | -7.45% | 436,979 |
| Apr 6, 2026 | 4.64 | 4.80 | 4.36 | 4.70 | 4.70 | 1.08% | 184,222 |
| Apr 2, 2026 | 4.30 | 4.70 | 4.28 | 4.65 | 4.65 | 4.97% | 377,746 |
| Apr 1, 2026 | 4.43 | 4.58 | 4.35 | 4.43 | 4.43 | 1.84% | 319,716 |
| Mar 31, 2026 | 4.20 | 4.43 | 4.15 | 4.35 | 4.35 | 4.82% | 358,768 |
| Mar 30, 2026 | 4.19 | 4.53 | 4.11 | 4.15 | 4.15 | 3.49% | 584,959 |
| Mar 27, 2026 | 4.06 | 4.29 | 4.00 | 4.01 | 4.01 | -0.74% | 218,821 |
| Mar 26, 2026 | 4.09 | 4.21 | 4.01 | 4.04 | 4.04 | -4.27% | 175,985 |
| Mar 25, 2026 | 4.25 | 4.32 | 4.14 | 4.22 | 4.22 | 2.18% | 179,599 |
| Mar 24, 2026 | 4.06 | 4.17 | 4.00 | 4.13 | 4.13 | 2.48% | 346,037 |
| Mar 23, 2026 | 4.16 | 4.35 | 3.96 | 4.03 | 4.03 | -0.25% | 599,083 |
| Mar 20, 2026 | 4.42 | 4.58 | 4.02 | 4.04 | 4.04 | -9.42% | 574,839 |
| Mar 19, 2026 | 4.40 | 4.54 | 4.19 | 4.46 | 4.46 | -1.55% | 596,525 |
| Mar 18, 2026 | 4.82 | 4.91 | 4.50 | 4.53 | 4.53 | -6.60% | 552,268 |
| Mar 17, 2026 | 4.86 | 5.04 | 4.79 | 4.85 | 4.85 | -0.21% | 175,338 |
| Mar 16, 2026 | 4.89 | 5.00 | 4.71 | 4.86 | 4.86 | -0.21% | 285,697 |
| Mar 13, 2026 | 5.08 | 5.16 | 4.84 | 4.87 | 4.87 | -4.51% | 257,847 |
| Mar 12, 2026 | 5.29 | 5.37 | 5.09 | 5.10 | 5.10 | -5.03% | 242,294 |