Atlas Critical Minerals Corporation ATCX
NasdaqCM
$2,91-0,08 (-%2,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |