Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
1.575
-0.005 (-0.32%)
At close: Nov 3, 2026, 4:00 PM EST
1.600
+0.025 (1.59%)
Pre-market: Nov 4, 2026, 4:00 AM EST
Atlas Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -0.32% | 283,735 |
| Nov 2, 2026 | 1.74 | 1.81 | 1.57 | 1.58 | 1.58 | -7.06% | 305,000 |
| Oct 30, 2026 | 1.80 | 1.83 | 1.64 | 1.70 | 1.70 | -6.59% | 350,074 |
| Oct 29, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -3.96% | 205,392 |
| Oct 28, 2026 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | 0.80% | 295,992 |
| Oct 27, 2026 | 1.87 | 1.97 | 1.85 | 1.88 | 1.88 | 1.90% | 266,341 |
| Oct 26, 2026 | 1.95 | 1.99 | 1.81 | 1.85 | 1.85 | -4.40% | 293,752 |
| Oct 23, 2026 | 1.90 | 1.99 | 1.87 | 1.93 | 1.93 | 1.58% | 133,026 |
| Oct 22, 2026 | 1.96 | 1.98 | 1.86 | 1.90 | 1.90 | -5.00% | 442,407 |
| Oct 21, 2026 | 2.07 | 2.12 | 1.95 | 2.00 | 2.00 | -2.44% | 448,055 |
| Oct 20, 2026 | 2.05 | 2.14 | 1.99 | 2.05 | 2.05 | -0.97% | 154,103 |
| Oct 19, 2026 | 2.28 | 2.29 | 2.06 | 2.07 | 2.07 | -8.41% | 245,627 |
| Oct 16, 2026 | 2.27 | 2.55 | 2.17 | 2.26 | 2.26 | -1.74% | 988,897 |
| Oct 15, 2026 | 2.01 | 2.30 | 1.94 | 2.30 | 2.30 | 16.75% | 608,196 |
| Oct 14, 2026 | 2.03 | 2.05 | 1.92 | 1.97 | 1.97 | -4.83% | 373,393 |
| Oct 13, 2026 | 2.07 | 2.12 | 2.02 | 2.07 | 2.07 | -0.96% | 296,378 |
| Oct 12, 2026 | 2.24 | 2.24 | 2.07 | 2.09 | 2.09 | -8.73% | 393,166 |
| Oct 9, 2026 | 2.31 | 2.35 | 2.26 | 2.29 | 2.29 | -0.65% | 330,872 |
| Oct 8, 2026 | 2.47 | 2.50 | 2.30 | 2.31 | 2.31 | -3.96% | 190,005 |
| Oct 7, 2026 | 2.46 | 2.51 | 2.37 | 2.40 | 2.40 | -3.61% | 288,607 |
| Oct 6, 2026 | 2.65 | 2.70 | 2.49 | 2.49 | 2.49 | -3.11% | 346,511 |
| 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% | 144,182 |
| Oct 1, 2026 | 2.50 | 2.55 | 2.44 | 2.46 | 2.46 | -2.38% | 205,255 |
| Sep 30, 2026 | 2.49 | 2.58 | 2.42 | 2.52 | 2.52 | 2.44% | 163,656 |
| 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 |