Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
3.270
+0.050 (1.55%)
Sep 3, 2026, 2:58 PM EDT - Market open
Atlas Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.28 | 3.29 | 3.23 | 3.31 | - | 2.80% | 221,876 |
| Sep 2, 2026 | 3.13 | 3.27 | 3.13 | 3.22 | 3.22 | 2.88% | 106,653 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.05 | 3.13 | 3.13 | -2.19% | 142,559 |
| Aug 31, 2026 | 3.09 | 3.20 | 3.06 | 3.20 | 3.20 | 1.59% | 169,691 |
| Aug 28, 2026 | 3.35 | 3.39 | 3.13 | 3.15 | 3.15 | -4.69% | 200,347 |
| Aug 27, 2026 | 3.30 | 3.38 | 3.30 | 3.31 | 3.31 | -0.15% | 77,449 |
| Aug 26, 2026 | 3.41 | 3.44 | 3.28 | 3.31 | 3.31 | -3.78% | 99,695 |
| Aug 25, 2026 | 3.33 | 3.45 | 3.29 | 3.44 | 3.44 | 2.69% | 155,935 |
| Aug 24, 2026 | 3.32 | 3.39 | 3.21 | 3.35 | 3.35 | 0.90% | 169,032 |
| Aug 21, 2026 | 3.20 | 3.33 | 3.20 | 3.32 | 3.32 | 4.73% | 218,343 |
| Aug 20, 2026 | 3.11 | 3.31 | 3.11 | 3.17 | 3.17 | -0.63% | 184,851 |
| 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 |
| 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 |