Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
3.150
+0.020 (0.64%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Atlas Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.08 | 3.26 | 3.08 | 3.15 | 3.15 | 0.64% | 176,199 |
| Aug 12, 2026 | 3.21 | 3.21 | 3.10 | 3.13 | 3.13 | -1.26% | 137,690 |
| Aug 11, 2026 | 3.20 | 3.25 | 3.08 | 3.17 | 3.17 | -0.63% | 173,432 |
| Aug 10, 2026 | 3.15 | 3.22 | 3.09 | 3.19 | 3.19 | 2.57% | 217,723 |
| Aug 7, 2026 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | 4.71% | 166,969 |
| Aug 6, 2026 | 3.01 | 3.07 | 2.93 | 2.97 | 2.97 | - | 214,203 |
| Aug 5, 2026 | 2.96 | 2.99 | 2.91 | 2.97 | 2.97 | 1.02% | 169,644 |
| Aug 4, 2026 | 2.80 | 2.97 | 2.80 | 2.94 | 2.94 | 5.76% | 257,966 |
| 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 |
| Jul 14, 2026 | 3.23 | 3.35 | 3.17 | 3.19 | 3.19 | 0.63% | 298,485 |
| Jul 13, 2026 | 3.21 | 3.25 | 3.07 | 3.17 | 3.17 | -3.35% | 471,258 |
| Jul 10, 2026 | 3.32 | 3.39 | 3.24 | 3.28 | 3.28 | -0.91% | 336,975 |
| Jul 9, 2026 | 3.35 | 3.38 | 3.27 | 3.31 | 3.31 | -2.07% | 280,353 |
| Jul 8, 2026 | 3.37 | 3.44 | 3.27 | 3.38 | 3.38 | 0.30% | 333,251 |
| Jul 7, 2026 | 3.52 | 3.60 | 3.32 | 3.37 | 3.37 | -4.94% | 430,437 |
| Jul 6, 2026 | 3.64 | 3.72 | 3.53 | 3.55 | 3.55 | -2.61% | 333,188 |
| Jul 2, 2026 | 3.85 | 3.92 | 3.61 | 3.64 | 3.64 | -3.45% | 413,097 |
| Jul 1, 2026 | 3.66 | 3.89 | 3.66 | 3.77 | 3.77 | 2.17% | 311,409 |
| Jun 30, 2026 | 3.70 | 3.79 | 3.52 | 3.69 | 3.69 | -1.34% | 442,764 |
| Jun 29, 2026 | 3.70 | 3.84 | 3.65 | 3.74 | 3.74 | 1.63% | 808,450 |
| Jun 26, 2026 | 3.49 | 3.69 | 3.44 | 3.68 | 3.68 | 4.25% | 387,764 |
| Jun 25, 2026 | 3.59 | 3.61 | 3.40 | 3.53 | 3.53 | -1.40% | 407,843 |
| Jun 24, 2026 | 3.67 | 3.71 | 3.47 | 3.58 | 3.58 | -2.98% | 384,704 |
| Jun 23, 2026 | 3.64 | 3.80 | 3.53 | 3.69 | 3.69 | -1.86% | 467,880 |
| Jun 22, 2026 | 3.88 | 3.94 | 3.69 | 3.76 | 3.76 | -3.84% | 331,321 |
| Jun 18, 2026 | 3.86 | 3.95 | 3.83 | 3.91 | 3.91 | 2.09% | 445,118 |
| Jun 17, 2026 | 3.97 | 4.06 | 3.83 | 3.83 | 3.83 | -0.52% | 546,120 |
| Jun 16, 2026 | 3.96 | 3.97 | 3.74 | 3.85 | 3.85 | -3.99% | 577,145 |
| Jun 15, 2026 | 3.82 | 4.17 | 3.82 | 4.01 | 4.01 | 7.51% | 642,077 |
| Jun 12, 2026 | 3.58 | 3.76 | 3.54 | 3.73 | 3.73 | 4.48% | 505,990 |
| Jun 11, 2026 | 3.40 | 3.60 | 3.32 | 3.57 | 3.57 | 5.00% | 723,732 |
| Jun 10, 2026 | 3.50 | 3.60 | 3.37 | 3.40 | 3.40 | -5.03% | 830,200 |
| Jun 9, 2026 | 3.69 | 3.85 | 3.44 | 3.58 | 3.58 | - | 859,426 |
| Jun 8, 2026 | 3.72 | 3.85 | 3.56 | 3.58 | 3.58 | 1.42% | 640,412 |
| Jun 5, 2026 | 4.15 | 4.15 | 3.51 | 3.53 | 3.53 | -16.35% | 1,924,570 |
| Jun 4, 2026 | 4.22 | 4.29 | 4.12 | 4.22 | 4.22 | -0.71% | 404,001 |
| Jun 3, 2026 | 4.44 | 4.47 | 4.22 | 4.25 | 4.25 | -6.59% | 530,161 |