Atlas Lithium Corporation ATLX
NASDAQ · United States · Non-Energy Minerals
$2.46-0.06 (-2.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.46 | -2.38% | $2.50 | $2.55 | $2.44 | 205.20K |
| 2026-09-30 | $2.52 | +2.44% | $2.49 | $2.58 | $2.42 | 163.60K |
| 2026-09-29 | $2.46 | -2.38% | $2.56 | $2.56 | $2.39 | 1.00M |
| 2026-09-28 | $2.52 | -6.67% | $2.64 | $2.65 | $2.50 | 360.90K |
| 2026-09-25 | $2.70 | +1.50% | $2.68 | $2.72 | $2.62 | 265.60K |
| 2026-09-24 | $2.66 | -3.27% | $2.75 | $2.84 | $2.57 | 360.60K |
| 2026-09-23 | $2.75 | -10.13% | $2.94 | $2.95 | $2.75 | 330.80K |
| 2026-09-22 | $3.06 | +4.08% | $2.97 | $3.06 | $2.91 | 232.70K |
| 2026-09-21 | $2.94 | +1.38% | $2.94 | $2.97 | $2.86 | 143.80K |
| 2026-09-18 | $2.90 | +1.40% | $2.89 | $2.91 | $2.84 | 104.60K |
| 2026-09-17 | $2.86 | +0.35% | $2.93 | $2.94 | $2.86 | 84.80K |
| 2026-09-16 | $2.85 | -3.72% | $2.94 | $3.00 | $2.84 | 204.90K |
| 2026-09-15 | $2.96 | -1.33% | $2.98 | $3.10 | $2.91 | 158.10K |
| 2026-09-14 | $3.00 | -0.99% | $3.00 | $3.09 | $2.95 | 183.20K |
| 2026-09-11 | $3.03 | -2.26% | $3.15 | $3.15 | $3.02 | 179.90K |
| 2026-09-10 | $3.10 | -6.06% | $3.21 | $3.29 | $3.10 | 301.10K |
| 2026-09-09 | $3.30 | +1.54% | $3.25 | $3.35 | $3.24 | 448.10K |
| 2026-09-08 | $3.25 | -2.40% | $3.30 | $3.34 | $3.23 | 504.50K |
| 2026-09-04 | $3.33 | +1.22% | $3.22 | $3.37 | $3.22 | 117.20K |
| 2026-09-03 | $3.29 | +2.17% | $3.28 | $3.32 | $3.23 | 288.30K |
| 2026-09-02 | $3.22 | +2.88% | $3.13 | $3.27 | $3.13 | 106.70K |
| 2026-09-01 | $3.13 | -2.19% | $3.20 | $3.20 | $3.05 | 142.70K |
| 2026-08-31 | $3.20 | +1.59% | $3.09 | $3.20 | $3.06 | 169.70K |
| 2026-08-28 | $3.15 | -4.69% | $3.35 | $3.39 | $3.13 | 208.20K |
| 2026-08-27 | $3.31 | -0.15% | $3.30 | $3.38 | $3.30 | 78.40K |
| 2026-08-26 | $3.31 | -3.78% | $3.41 | $3.44 | $3.28 | 99.80K |
| 2026-08-25 | $3.44 | +2.69% | $3.33 | $3.45 | $3.29 | 156.00K |
| 2026-08-24 | $3.35 | +0.90% | $3.32 | $3.38 | $3.21 | 169.30K |
| 2026-08-21 | $3.32 | +4.73% | $3.20 | $3.33 | $3.20 | 218.60K |
| 2026-08-20 | $3.17 | -0.63% | $3.11 | $3.31 | $3.11 | 184.90K |
| 2026-08-19 | $3.19 | +5.98% | $3.08 | $3.20 | $3.00 | 235.80K |
| 2026-08-18 | $3.01 | -3.22% | $3.10 | $3.15 | $2.99 | 208.60K |
| 2026-08-17 | $3.11 | -3.12% | $3.22 | $3.22 | $3.10 | 152.20K |
| 2026-08-14 | $3.21 | +1.90% | $3.19 | $3.28 | $3.15 | 113.70K |
| 2026-08-13 | $3.15 | +0.64% | $3.08 | $3.26 | $3.08 | 176.80K |
| 2026-08-12 | $3.13 | -1.26% | $3.21 | $3.21 | $3.10 | 139.50K |
| 2026-08-11 | $3.17 | -0.63% | $3.20 | $3.25 | $3.08 | 173.80K |
| 2026-08-10 | $3.19 | +2.57% | $3.15 | $3.22 | $3.09 | 217.70K |
| 2026-08-07 | $3.11 | +4.71% | $3.04 | $3.12 | $3.03 | 171.60K |
| 2026-08-06 | $2.97 | 0.00% | $3.01 | $3.07 | $2.92 | 214.20K |
| 2026-08-05 | $2.97 | +1.02% | $2.96 | $2.99 | $2.91 | 169.80K |
| 2026-08-04 | $2.94 | +5.76% | $2.80 | $2.97 | $2.80 | 262.30K |
| 2026-08-03 | $2.78 | +1.46% | $2.75 | $2.80 | $2.72 | 168.20K |
| 2026-07-31 | $2.74 | +0.74% | $2.72 | $2.75 | $2.60 | 130.70K |
| 2026-07-30 | $2.72 | +6.25% | $2.57 | $2.74 | $2.57 | 155.50K |
| 2026-07-29 | $2.56 | -4.83% | $2.66 | $2.74 | $2.55 | 513.00K |
| 2026-07-28 | $2.69 | -6.60% | $2.87 | $2.87 | $2.69 | 260.80K |
| 2026-07-27 | $2.88 | +3.23% | $2.88 | $2.94 | $2.81 | 190.40K |
| 2026-07-24 | $2.79 | -1.06% | $2.85 | $2.90 | $2.77 | 238.60K |
| 2026-07-23 | $2.82 | -5.37% | $2.98 | $3.04 | $2.82 | 306.80K |
| 2026-07-22 | $2.98 | +1.71% | $2.92 | $3.05 | $2.88 | 246.00K |
| 2026-07-21 | $2.93 | +3.90% | $2.89 | $2.97 | $2.86 | 500.60K |
| 2026-07-20 | $2.82 | -7.24% | $3.00 | $3.00 | $2.74 | 780.40K |
| 2026-07-17 | $3.04 | -0.33% | $3.00 | $3.08 | $2.86 | 412.30K |
| 2026-07-16 | $3.05 | -4.98% | $3.21 | $3.21 | $3.02 | 455.30K |
| 2026-07-15 | $3.21 | +0.63% | $3.19 | $3.28 | $3.10 | 376.90K |
| 2026-07-14 | $3.19 | +0.63% | $3.23 | $3.35 | $3.17 | 298.50K |
| 2026-07-13 | $3.17 | -3.35% | $3.21 | $3.25 | $3.07 | 471.10K |
| 2026-07-10 | $3.28 | -0.91% | $3.32 | $3.39 | $3.24 | 336.60K |
| 2026-07-09 | $3.31 | -2.07% | $3.35 | $3.38 | $3.27 | 280.40K |
| 2026-07-08 | $3.38 | +0.30% | $3.37 | $3.44 | $3.27 | 333.30K |
| 2026-07-07 | $3.37 | -4.94% | $3.52 | $3.60 | $3.32 | 430.30K |
| 2026-07-06 | $3.55 | -2.61% | $3.64 | $3.72 | $3.53 | 333.20K |
| 2026-07-02 | $3.64 | -3.45% | $3.85 | $3.92 | $3.61 | 412.80K |
| 2026-07-01 | $3.77 | +2.17% | $3.66 | $3.89 | $3.66 | 311.30K |
| 2026-06-30 | $3.69 | -1.34% | $3.70 | $3.79 | $3.52 | 442.70K |
| 2026-06-29 | $3.74 | +1.63% | $3.70 | $3.84 | $3.65 | 808.20K |
| 2026-06-26 | $3.68 | +4.25% | $3.49 | $3.69 | $3.44 | 387.80K |
| 2026-06-25 | $3.53 | -1.40% | $3.59 | $3.61 | $3.40 | 407.70K |
| 2026-06-24 | $3.58 | -2.98% | $3.67 | $3.70 | $3.47 | 384.60K |
| 2026-06-23 | $3.69 | -1.86% | $3.64 | $3.80 | $3.53 | 467.90K |
| 2026-06-22 | $3.76 | -3.84% | $3.88 | $3.94 | $3.69 | 331.30K |
| 2026-06-18 | $3.91 | +2.09% | $3.86 | $3.95 | $3.83 | 444.70K |
| 2026-06-17 | $3.83 | -0.52% | $3.96 | $4.06 | $3.83 | 546.10K |
| 2026-06-16 | $3.85 | -3.99% | $3.96 | $3.96 | $3.74 | 576.90K |
| 2026-06-15 | $4.01 | +7.51% | $3.82 | $4.17 | $3.82 | 641.80K |
| 2026-06-12 | $3.73 | +4.48% | $3.58 | $3.76 | $3.54 | 504.40K |
| 2026-06-11 | $3.57 | +5.00% | $3.40 | $3.60 | $3.32 | 723.70K |
| 2026-06-10 | $3.40 | -5.03% | $3.50 | $3.60 | $3.37 | 830.20K |
| 2026-06-09 | $3.58 | 0.00% | $3.69 | $3.85 | $3.44 | 859.40K |
| 2026-06-08 | $3.58 | +1.42% | $3.72 | $3.85 | $3.56 | 640.40K |
| 2026-06-05 | $3.53 | -16.35% | $4.15 | $4.15 | $3.51 | 1.92M |
| 2026-06-04 | $4.22 | -0.71% | $4.22 | $4.29 | $4.12 | 404.00K |
| 2026-06-03 | $4.25 | -6.59% | $4.44 | $4.47 | $4.22 | 530.20K |
| 2026-06-02 | $4.55 | +3.41% | $4.43 | $4.57 | $4.36 | 586.20K |
| 2026-06-01 | $4.40 | +4.27% | $4.18 | $4.47 | $4.14 | 815.40K |
| 2026-05-29 | $4.22 | -0.94% | $4.25 | $4.28 | $4.14 | 509.50K |
| 2026-05-28 | $4.26 | +2.65% | $4.15 | $4.30 | $4.14 | 729.20K |
| 2026-05-27 | $4.15 | -1.19% | $4.14 | $4.23 | $4.11 | 609.40K |
| 2026-05-26 | $4.20 | +0.24% | $4.20 | $4.22 | $4.08 | 935.50K |