Atlas Critical Minerals Corporation ATCX
NasdaqCM
$2.91-0.08 (-2.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.91 | +3.56% | $2.94 | $2.98 | $2.77 | 45.70K |
| 2026-10-01 | $2.81 | -6.33% | $3.05 | $3.09 | $2.81 | 114.20K |
| 2026-09-30 | $3.00 | -1.64% | $3.10 | $3.17 | $2.88 | 155.00K |
| 2026-09-29 | $3.05 | +4.10% | $3.08 | $3.50 | $2.93 | 103.50K |
| 2026-09-28 | $2.93 | -5.48% | $3.05 | $3.05 | $2.90 | 24.10K |
| 2026-09-25 | $3.10 | -0.16% | $3.17 | $3.19 | $2.81 | 31.10K |
| 2026-09-24 | $3.11 | +0.16% | $3.20 | $3.20 | $3.06 | 3.20K |
| 2026-09-23 | $3.10 | -2.52% | $3.07 | $3.10 | $3.07 | 1.00K |
| 2026-09-22 | $3.18 | +0.47% | $3.17 | $3.20 | $3.05 | 7.80K |
| 2026-09-21 | $3.16 | -0.63% | $3.18 | $3.18 | $3.06 | 1.30K |
| 2026-09-18 | $3.18 | +0.31% | $3.17 | $3.20 | $3.05 | 2.20K |
| 2026-09-17 | $3.17 | -0.94% | $3.31 | $3.31 | $3.14 | 7.10K |
| 2026-09-16 | $3.20 | +1.10% | $3.32 | $3.34 | $3.16 | 10.60K |
| 2026-09-15 | $3.17 | -2.46% | $3.15 | $3.19 | $3.05 | 4.40K |
| 2026-09-14 | $3.25 | -1.81% | $3.25 | $3.35 | $3.03 | 24.10K |
| 2026-09-11 | $3.31 | +4.42% | $3.34 | $3.34 | $3.14 | 7.50K |
| 2026-09-10 | $3.17 | -1.25% | $3.14 | $3.27 | $3.00 | 3.30K |
| 2026-09-09 | $3.21 | +6.29% | $3.00 | $3.21 | $3.00 | 10.10K |
| 2026-09-08 | $3.02 | -3.97% | $3.09 | $3.10 | $2.96 | 10.20K |
| 2026-09-04 | $3.14 | +1.13% | $3.17 | $3.27 | $3.02 | 6.30K |
| 2026-09-03 | $3.11 | -6.47% | $3.28 | $3.39 | $3.02 | 29.10K |
| 2026-09-02 | $3.33 | -1.34% | $3.38 | $3.48 | $3.26 | 5.40K |
| 2026-09-01 | $3.37 | -2.88% | $3.39 | $3.49 | $3.28 | 7.20K |
| 2026-08-31 | $3.47 | -1.42% | $3.49 | $3.60 | $3.47 | 3.00K |
| 2026-08-28 | $3.52 | -6.63% | $3.58 | $3.64 | $3.52 | 5.10K |
| 2026-08-27 | $3.77 | -2.84% | $3.70 | $3.85 | $3.51 | 9.70K |
| 2026-08-26 | $3.88 | +5.01% | $3.71 | $3.90 | $3.60 | 13.80K |
| 2026-08-25 | $3.69 | -0.14% | $3.65 | $3.71 | $3.65 | 4.20K |
| 2026-08-24 | $3.70 | -2.12% | $3.78 | $3.78 | $3.59 | 8.50K |
| 2026-08-21 | $3.78 | +8.00% | $3.55 | $3.78 | $3.50 | 8.90K |
| 2026-08-20 | $3.50 | -4.89% | $3.67 | $3.72 | $3.44 | 4.60K |
| 2026-08-19 | $3.68 | +2.22% | $3.61 | $3.68 | $3.61 | 4.80K |
| 2026-08-18 | $3.60 | -2.70% | $3.70 | $3.70 | $3.57 | 11.40K |
| 2026-08-17 | $3.70 | +8.82% | $3.43 | $3.70 | $3.18 | 10.50K |
| 2026-08-14 | $3.40 | +7.59% | $3.24 | $3.40 | $3.17 | 13.70K |
| 2026-08-13 | $3.16 | +1.28% | $3.12 | $3.28 | $3.01 | 15.10K |
| 2026-08-12 | $3.12 | -2.50% | $2.92 | $3.21 | $2.84 | 17.00K |
| 2026-08-11 | $3.20 | +1.91% | $3.11 | $3.20 | $2.91 | 11.60K |
| 2026-08-10 | $3.14 | +14.60% | $2.80 | $3.14 | $2.80 | 24.50K |
| 2026-08-07 | $2.74 | +6.61% | $2.65 | $2.77 | $2.60 | 23.60K |
| 2026-08-06 | $2.57 | -3.02% | $2.61 | $2.65 | $2.57 | 9.50K |
| 2026-08-05 | $2.65 | -4.68% | $2.77 | $2.77 | $2.65 | 6.90K |
| 2026-08-04 | $2.78 | +4.51% | $2.68 | $2.78 | $2.67 | 13.60K |
| 2026-08-03 | $2.66 | -4.83% | $2.76 | $2.95 | $2.65 | 6.40K |
| 2026-07-31 | $2.80 | -7.45% | $2.85 | $2.95 | $2.75 | 8.90K |
| 2026-07-30 | $3.02 | +1.34% | $2.99 | $3.04 | $2.79 | 12.80K |
| 2026-07-29 | $2.98 | -0.67% | $3.04 | $3.17 | $2.95 | 5.50K |
| 2026-07-28 | $3.00 | -0.33% | $3.02 | $3.10 | $2.94 | 8.10K |
| 2026-07-27 | $3.01 | +0.67% | $2.99 | $3.09 | $2.99 | 3.60K |
| 2026-07-24 | $2.99 | +6.41% | $2.85 | $3.16 | $2.85 | 6.80K |
| 2026-07-23 | $2.81 | -7.87% | $3.10 | $3.15 | $2.79 | 7.50K |
| 2026-07-22 | $3.05 | 0.00% | $3.05 | $3.16 | $3.05 | 5.70K |
| 2026-07-21 | $3.05 | -1.13% | $3.06 | $3.25 | $3.05 | 18.60K |
| 2026-07-20 | $3.09 | -2.68% | $3.22 | $3.23 | $3.06 | 17.60K |
| 2026-07-17 | $3.17 | +2.92% | $3.19 | $3.25 | $3.02 | 12.70K |
| 2026-07-16 | $3.08 | -14.44% | $3.50 | $3.50 | $3.02 | 19.40K |
| 2026-07-15 | $3.60 | -1.37% | $3.71 | $3.77 | $3.47 | 15.00K |
| 2026-07-14 | $3.65 | +0.27% | $3.70 | $3.74 | $3.65 | 1.70K |
| 2026-07-13 | $3.64 | -3.96% | $3.81 | $3.81 | $3.58 | 12.10K |
| 2026-07-10 | $3.79 | +8.29% | $3.59 | $3.79 | $3.55 | 13.80K |
| 2026-07-09 | $3.50 | -0.57% | $3.50 | $3.60 | $3.49 | 2.40K |
| 2026-07-08 | $3.52 | -5.63% | $3.63 | $3.69 | $3.50 | 6.50K |
| 2026-07-07 | $3.73 | +5.07% | $3.57 | $3.73 | $3.47 | 12.40K |
| 2026-07-06 | $3.55 | -2.20% | $3.60 | $3.71 | $3.54 | 11.10K |
| 2026-07-02 | $3.63 | -1.89% | $3.71 | $3.84 | $3.61 | 16.10K |
| 2026-07-01 | $3.70 | +4.67% | $3.55 | $3.75 | $3.55 | 6.70K |
| 2026-06-30 | $3.54 | -3.15% | $3.65 | $3.79 | $3.54 | 15.30K |
| 2026-06-29 | $3.65 | -0.82% | $3.65 | $3.87 | $3.65 | 7.70K |
| 2026-06-26 | $3.68 | -3.16% | $3.80 | $3.95 | $3.65 | 10.60K |
| 2026-06-25 | $3.80 | -5.12% | $3.94 | $4.24 | $3.80 | 5.80K |
| 2026-06-24 | $4.01 | +2.96% | $3.96 | $4.05 | $3.80 | 7.50K |
| 2026-06-23 | $3.89 | -4.89% | $3.93 | $4.08 | $3.85 | 6.60K |
| 2026-06-22 | $4.09 | +4.34% | $3.93 | $4.18 | $3.80 | 17.10K |
| 2026-06-18 | $3.92 | +5.38% | $3.77 | $3.99 | $3.77 | 7.70K |
| 2026-06-17 | $3.72 | +0.54% | $3.70 | $3.88 | $3.70 | 7.40K |
| 2026-06-16 | $3.70 | -3.14% | $3.75 | $4.19 | $3.50 | 26.60K |
| 2026-06-15 | $3.82 | -4.26% | $4.14 | $4.19 | $3.60 | 43.40K |
| 2026-06-12 | $3.99 | +3.37% | $3.88 | $4.18 | $3.85 | 25.50K |
| 2026-06-11 | $3.86 | -1.03% | $3.90 | $3.90 | $3.80 | 10.10K |
| 2026-06-10 | $3.90 | -0.26% | $3.80 | $3.93 | $3.80 | 11.30K |
| 2026-06-09 | $3.91 | -6.24% | $4.24 | $4.25 | $3.60 | 14.20K |
| 2026-06-08 | $4.17 | +12.40% | $3.68 | $4.27 | $3.68 | 26.80K |
| 2026-06-05 | $3.71 | -8.17% | $3.98 | $3.99 | $3.62 | 30.10K |
| 2026-06-04 | $4.04 | -1.70% | $4.13 | $4.27 | $3.77 | 28.40K |
| 2026-06-03 | $4.11 | -6.80% | $4.30 | $4.44 | $4.09 | 24.90K |
| 2026-06-02 | $4.41 | +2.32% | $4.33 | $4.59 | $4.29 | 29.30K |
| 2026-06-01 | $4.31 | +0.23% | $4.35 | $4.41 | $4.28 | 11.40K |
| 2026-05-29 | $4.30 | -2.49% | $4.37 | $4.47 | $4.12 | 27.00K |
| 2026-05-28 | $4.41 | +0.92% | $4.37 | $4.62 | $4.37 | 16.50K |
| 2026-05-27 | $4.37 | -1.35% | $4.37 | $4.74 | $4.35 | 23.80K |