Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX
· Real-Time Price · USD
5.01
-0.09 (-1.76%)
At close: Sep 05, 2025, 3:59 PM
5.01
0.00%
After-hours: Sep 05, 2025, 06:52 PM EDT
ATLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.20 | 5.22 | 4.90 | 5.01 | 5.01 | -1.76% | 296,250 |
| Sep 4, 2025 | 5.01 | 5.27 | 5.00 | 5.10 | 5.10 | 2.62% | 353,621 |
| Sep 3, 2025 | 5.17 | 5.19 | 4.93 | 4.97 | 4.97 | -3.50% | 286,595 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.01 | 5.15 | 5.15 | -4.10% | 312,400 |
| Aug 29, 2025 | 5.45 | 5.47 | 5.20 | 5.37 | 5.37 | -1.47% | 276,400 |
| Aug 28, 2025 | 5.28 | 5.51 | 5.28 | 5.45 | 5.45 | 3.22% | 442,100 |
| Aug 27, 2025 | 5.26 | 5.48 | 5.22 | 5.28 | 5.28 | -2.04% | 250,383 |
| Aug 26, 2025 | 5.40 | 5.65 | 5.23 | 5.39 | 5.39 | -0.55% | 458,000 |
| Aug 25, 2025 | 5.70 | 5.82 | 5.37 | 5.42 | 5.42 | -2.87% | 551,620 |
| Aug 22, 2025 | 4.90 | 5.75 | 4.75 | 5.58 | 5.58 | 15.53% | 814,400 |
| Aug 21, 2025 | 4.95 | 5.00 | 4.73 | 4.83 | 4.83 | -2.23% | 348,004 |
| Aug 20, 2025 | 5.34 | 5.53 | 4.85 | 4.94 | 4.94 | -9.52% | 503,610 |
| Aug 19, 2025 | 6.09 | 6.15 | 5.40 | 5.46 | 5.46 | -10.34% | 491,900 |
| Aug 18, 2025 | 6.14 | 6.59 | 6.00 | 6.09 | 6.09 | 2.53% | 803,020 |
| Aug 15, 2025 | 5.95 | 6.15 | 5.84 | 5.94 | 5.94 | -0.83% | 237,509 |
| Aug 14, 2025 | 5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 0.67% | 256,062 |
| Aug 13, 2025 | 6.10 | 6.27 | 5.81 | 5.95 | 5.95 | -0.34% | 639,736 |
| Aug 12, 2025 | 6.00 | 6.15 | 5.67 | 5.97 | 5.97 | -0.33% | 428,207 |
| Aug 11, 2025 | 5.98 | 6.33 | 5.82 | 5.99 | 5.99 | 3.28% | 728,516 |
| Aug 8, 2025 | 6.26 | 6.40 | 5.65 | 5.80 | 5.80 | -6.30% | 480,200 |