Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX
· Real-Time Price · USD
5.97
0.02 (0.34%)
At close: Aug 14, 2025, 3:59 PM
5.90
-1.26%
Pre-market: Aug 15, 2025, 07:15 AM EDT
ATLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 0.67% | 255,370 |
| 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 |
| Aug 7, 2025 | 5.90 | 6.45 | 5.81 | 6.19 | 6.19 | 6.36% | 764,200 |
| Aug 6, 2025 | 6.83 | 7.00 | 5.62 | 5.82 | 5.82 | -11.15% | 1,392,200 |
| Aug 5, 2025 | 5.94 | 6.61 | 5.75 | 6.55 | 6.55 | 15.93% | 1,512,600 |
| Aug 4, 2025 | 4.96 | 5.74 | 4.90 | 5.65 | 5.65 | 30.18% | 1,719,314 |
| Aug 1, 2025 | 4.50 | 4.52 | 4.21 | 4.34 | 4.34 | -4.82% | 165,572 |
| Jul 31, 2025 | 4.70 | 4.88 | 4.48 | 4.56 | 4.56 | -2.36% | 156,504 |
| Jul 30, 2025 | 4.91 | 5.14 | 4.61 | 4.67 | 4.67 | -4.11% | 241,117 |
| Jul 29, 2025 | 4.77 | 5.02 | 4.69 | 4.87 | 4.87 | 4.28% | 302,172 |
| Jul 28, 2025 | 5.43 | 5.49 | 4.53 | 4.67 | 4.67 | -13.20% | 506,947 |
| Jul 25, 2025 | 5.09 | 5.40 | 4.95 | 5.38 | 5.38 | 5.28% | 225,633 |
| Jul 24, 2025 | 5.03 | 5.20 | 4.97 | 5.11 | 5.11 | -1.16% | 258,619 |
| Jul 23, 2025 | 5.39 | 5.40 | 4.93 | 5.17 | 5.17 | -3.18% | 385,500 |
| Jul 22, 2025 | 4.65 | 5.44 | 4.60 | 5.34 | 5.34 | 19.73% | 1,004,200 |
| Jul 21, 2025 | 4.51 | 4.77 | 4.40 | 4.46 | 4.46 | -0.22% | 361,807 |
| Jul 18, 2025 | 4.52 | 4.72 | 4.45 | 4.47 | 4.47 | 0.45% | 347,000 |