Atlas Lithium Corporation

5.32
0.04 (0.76%)
At close: Apr 02, 2025, 3:59 PM
5.30
-0.38%
After-hours: Apr 02, 2025, 07:51 PM EDT

Atlas Lithium Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 5.12 5.37 5.10 5.28 0.11 2.13% 81,711
Mar 31, 2025 5.30 5.45 5.10 5.17 -0.13 -2.45% 118,194
Mar 28, 2025 5.65 5.65 5.25 5.30 -0.40 -7.02% 124,398
Mar 27, 2025 5.64 5.89 5.63 5.70 0.13 2.33% 90,298
Mar 26, 2025 5.51 5.60 5.37 5.57 -0.03 -0.54% 73,562
Mar 25, 2025 5.63 5.73 5.48 5.60 -0.08 -1.41% 86,000
Mar 24, 2025 5.76 5.94 5.64 5.68 -0.02 -0.35% 103,026
Mar 21, 2025 5.59 5.86 5.59 5.70 0.00 0.00% 97,563
Mar 20, 2025 5.59 5.80 5.52 5.70 0.00 0.00% 85,400
Mar 19, 2025 5.94 6.13 5.53 5.70 -0.23 -3.88% 430,700
Mar 18, 2025 6.48 6.50 5.70 5.93 -0.32 -5.12% 276,003
Mar 17, 2025 5.50 6.51 5.50 6.25 0.80 14.68% 471,500
Mar 14, 2025 5.40 5.57 5.35 5.45 0.06 1.11% 158,366
Mar 13, 2025 5.48 5.50 5.35 5.39 -0.01 -0.19% 129,808
Mar 12, 2025 5.47 5.50 5.30 5.40 0.12 2.27% 157,638
Mar 11, 2025 5.10 5.35 5.10 5.28 0.25 4.97% 151,900
Mar 10, 2025 5.25 5.61 4.92 5.03 -0.22 -4.19% 83,200
Mar 7, 2025 5.27 5.40 5.02 5.25 0.01 0.19% 159,694
Mar 6, 2025 5.46 5.46 5.02 5.24 -0.20 -3.68% 133,513
Mar 5, 2025 5.43 5.52 5.30 5.44 0.14 2.64% 235,400
Mar 4, 2025 5.07 5.39 5.00 5.30 0.13 2.51% 209,520
Mar 3, 2025 5.36 5.40 5.09 5.17 -0.06 -1.15% 77,929
Feb 28, 2025 5.12 5.32 4.87 5.23 0.18 3.56% 141,551
Feb 27, 2025 5.35 5.39 5.01 5.05 -0.25 -4.72% 137,800
Feb 26, 2025 5.23 5.42 5.15 5.30 0.07 1.34% 132,796
Feb 25, 2025 5.59 5.71 5.15 5.23 -0.13 -2.43% 347,100
Feb 24, 2025 5.50 5.51 5.17 5.36 -0.08 -1.47% 192,700
Feb 21, 2025 5.75 5.80 5.42 5.44 -0.32 -5.56% 141,500
Feb 20, 2025 5.80 5.93 5.70 5.76 -0.04 -0.69% 66,678
Feb 19, 2025 5.97 6.00 5.71 5.80 -0.17 -2.85% 121,518
Feb 18, 2025 6.10 6.19 5.83 5.97 -0.08 -1.32% 152,054
Feb 14, 2025 5.73 6.06 5.71 6.05 0.35 6.14% 214,506
Feb 13, 2025 5.79 5.83 5.59 5.70 -0.01 -0.18% 99,401
Feb 12, 2025 5.69 6.01 5.65 5.71 0.03 0.53% 170,400
Feb 11, 2025 5.83 5.94 5.58 5.68 -0.14 -2.41% 115,800
Feb 10, 2025 6.00 6.02 5.55 5.82 0.43 7.98% 354,401
Feb 7, 2025 5.76 5.76 5.27 5.39 -0.27 -4.77% 147,920
Feb 6, 2025 5.85 6.00 5.60 5.66 -0.22 -3.74% 59,900
Feb 5, 2025 5.87 5.94 5.38 5.88 0.01 0.17% 148,700
Feb 4, 2025 6.00 6.22 5.87 5.87 -0.05 -0.84% 88,898
Feb 3, 2025 6.03 6.22 5.71 5.92 -0.33 -5.28% 132,513
Jan 31, 2025 6.38 6.38 6.07 6.25 -0.05 -0.79% 91,800
Jan 30, 2025 6.50 6.51 6.19 6.30 -0.15 -2.33% 154,115
Jan 29, 2025 6.46 6.65 6.35 6.45 -0.07 -1.07% 86,421
Jan 28, 2025 6.56 6.63 6.41 6.52 -0.03 -0.46% 76,987
Jan 27, 2025 6.46 6.62 6.32 6.55 0.08 1.24% 75,517
Jan 24, 2025 6.29 6.47 6.29 6.47 0.17 2.70% 55,449
Jan 23, 2025 6.50 6.55 6.15 6.30 -0.13 -2.02% 93,936
Jan 22, 2025 6.80 6.84 6.40 6.43 -0.33 -4.88% 286,004
Jan 21, 2025 6.92 7.02 6.76 6.76 -0.14 -2.03% 88,429