Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
4.780
+0.340 (7.66%)
At close: Apr 27, 2026, 4:00 PM EDT
4.751
-0.029 (-0.61%)
After-hours: Apr 27, 2026, 6:49 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.50 | 4.88 | 4.50 | 4.78 | 4.78 | 7.66% | 914,261 |
| Apr 24, 2026 | 4.66 | 4.74 | 4.42 | 4.44 | 4.44 | -2.84% | 337,159 |
| Apr 23, 2026 | 4.65 | 4.84 | 4.40 | 4.57 | 4.57 | -0.65% | 502,180 |
| Apr 22, 2026 | 5.02 | 5.10 | 4.58 | 4.60 | 4.60 | -6.50% | 658,466 |
| Apr 21, 2026 | 5.12 | 5.21 | 4.87 | 4.92 | 4.92 | -2.77% | 465,137 |
| Apr 20, 2026 | 4.86 | 5.16 | 4.86 | 5.06 | 5.06 | 3.27% | 606,302 |
| Apr 17, 2026 | 5.06 | 5.12 | 4.88 | 4.90 | 4.90 | -1.01% | 1,545,438 |
| Apr 16, 2026 | 4.73 | 5.04 | 4.71 | 4.95 | 4.95 | 8.79% | 816,836 |
| Apr 15, 2026 | 4.68 | 4.78 | 4.53 | 4.55 | 4.55 | -3.19% | 310,898 |
| Apr 14, 2026 | 4.60 | 4.85 | 4.55 | 4.70 | 4.70 | 4.44% | 500,072 |
| Apr 13, 2026 | 4.31 | 4.62 | 4.28 | 4.50 | 4.50 | 3.45% | 395,289 |
| Apr 10, 2026 | 4.38 | 4.51 | 4.35 | 4.35 | 4.35 | -0.91% | 184,578 |
| Apr 9, 2026 | 4.52 | 4.74 | 4.36 | 4.39 | 4.39 | -3.52% | 271,006 |
| Apr 8, 2026 | 4.60 | 4.64 | 4.35 | 4.55 | 4.55 | 4.60% | 231,641 |
| Apr 7, 2026 | 4.69 | 4.69 | 4.21 | 4.35 | 4.35 | -7.45% | 421,513 |
| Apr 6, 2026 | 4.64 | 4.80 | 4.36 | 4.70 | 4.70 | 1.08% | 173,887 |
| Apr 2, 2026 | 4.30 | 4.70 | 4.28 | 4.65 | 4.65 | 4.97% | 375,601 |
| Apr 1, 2026 | 4.43 | 4.58 | 4.35 | 4.43 | 4.43 | 1.84% | 318,720 |
| Mar 31, 2026 | 4.20 | 4.43 | 4.15 | 4.35 | 4.35 | 4.82% | 358,502 |
| Mar 30, 2026 | 4.19 | 4.53 | 4.11 | 4.15 | 4.15 | 3.49% | 584,748 |
| Mar 27, 2026 | 4.06 | 4.29 | 4.00 | 4.01 | 4.01 | -0.74% | 215,323 |
| Mar 26, 2026 | 4.09 | 4.21 | 4.01 | 4.04 | 4.04 | -4.27% | 174,763 |
| Mar 25, 2026 | 4.25 | 4.32 | 4.14 | 4.22 | 4.22 | 2.18% | 179,339 |
| Mar 24, 2026 | 4.06 | 4.17 | 4.00 | 4.13 | 4.13 | 2.48% | 345,719 |
| Mar 23, 2026 | 4.16 | 4.35 | 3.96 | 4.03 | 4.03 | -0.25% | 588,321 |
| Mar 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -9.42% | 571,763 |
| Mar 19, 2026 | 4.40 | 4.54 | 4.19 | 4.46 | 4.46 | -1.55% | 582,850 |
| Mar 18, 2026 | 4.82 | 4.91 | 4.50 | 4.53 | 4.53 | -6.60% | 551,504 |
| Mar 17, 2026 | 4.86 | 5.04 | 4.79 | 4.85 | 4.85 | -0.21% | 174,610 |
| Mar 16, 2026 | 4.89 | 5.00 | 4.71 | 4.86 | 4.86 | -0.21% | 285,670 |
| Mar 13, 2026 | 5.08 | 5.16 | 4.84 | 4.87 | 4.87 | -4.51% | 257,393 |
| Mar 12, 2026 | 5.29 | 5.37 | 5.09 | 5.10 | 5.10 | -5.03% | 241,793 |
| Mar 11, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | 5.37 | -0.37% | 247,161 |
| Mar 10, 2026 | 5.02 | 5.57 | 5.01 | 5.39 | 5.39 | 8.02% | 383,824 |
| Mar 9, 2026 | 4.89 | 5.03 | 4.61 | 4.99 | 4.99 | -0.99% | 447,100 |
| Mar 6, 2026 | 4.88 | 5.15 | 4.88 | 5.04 | 5.04 | - | 263,613 |
| Mar 5, 2026 | 4.90 | 5.08 | 4.84 | 5.04 | 5.04 | 1.00% | 244,219 |
| Mar 4, 2026 | 5.12 | 5.29 | 4.98 | 4.99 | 4.99 | -2.16% | 324,765 |
| Mar 3, 2026 | 5.38 | 5.38 | 4.90 | 5.10 | 5.10 | -8.93% | 404,162 |
| Mar 2, 2026 | 5.18 | 5.67 | 5.11 | 5.60 | 5.60 | 5.86% | 422,516 |
| Feb 27, 2026 | 5.41 | 5.59 | 5.23 | 5.29 | 5.29 | -3.64% | 243,405 |
| Feb 26, 2026 | 5.55 | 5.73 | 5.30 | 5.49 | 5.49 | -0.72% | 371,885 |
| Feb 25, 2026 | 5.50 | 5.75 | 5.42 | 5.53 | 5.53 | 7.38% | 882,611 |
| Feb 24, 2026 | 5.07 | 5.17 | 4.98 | 5.15 | 5.15 | 3.21% | 269,170 |
| Feb 23, 2026 | 4.82 | 5.07 | 4.82 | 4.99 | 4.99 | 3.31% | 200,450 |
| Feb 20, 2026 | 4.83 | 4.95 | 4.72 | 4.83 | 4.83 | -0.62% | 184,961 |
| Feb 19, 2026 | 4.72 | 4.87 | 4.53 | 4.86 | 4.86 | 2.75% | 306,164 |
| Feb 18, 2026 | 4.62 | 4.79 | 4.61 | 4.73 | 4.73 | 3.50% | 278,207 |
| Feb 17, 2026 | 4.59 | 4.68 | 4.38 | 4.57 | 4.57 | -2.14% | 299,668 |
| Feb 13, 2026 | 4.45 | 4.76 | 4.42 | 4.67 | 4.67 | 7.11% | 399,613 |