Atlas Critical Minerals Corporation (ATCX)
NASDAQ: ATCX · Real-Time Price · USD
3.680
-0.120 (-3.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Atlas Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.80 | 3.95 | 3.65 | 3.68 | 3.68 | -3.16% | 10,596 |
| Jun 25, 2026 | 3.94 | 4.24 | 3.80 | 3.80 | 3.80 | -5.12% | 5,769 |
| Jun 24, 2026 | 3.96 | 4.05 | 3.80 | 4.01 | 4.01 | 2.96% | 7,588 |
| Jun 23, 2026 | 3.93 | 4.08 | 3.85 | 3.89 | 3.89 | -4.89% | 6,595 |
| Jun 22, 2026 | 3.93 | 4.18 | 3.80 | 4.09 | 4.09 | 4.34% | 17,072 |
| Jun 18, 2026 | 3.77 | 3.99 | 3.77 | 3.92 | 3.92 | 5.38% | 7,686 |
| Jun 17, 2026 | 3.70 | 3.88 | 3.70 | 3.72 | 3.72 | 0.54% | 7,432 |
| Jun 16, 2026 | 3.75 | 4.19 | 3.50 | 3.70 | 3.70 | -3.14% | 26,570 |
| Jun 15, 2026 | 4.14 | 4.19 | 3.60 | 3.82 | 3.82 | -4.26% | 43,486 |
| Jun 12, 2026 | 3.88 | 4.18 | 3.85 | 3.99 | 3.99 | 3.37% | 25,512 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 10,105 |
| Jun 10, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | -0.26% | 11,351 |
| Jun 9, 2026 | 4.24 | 4.25 | 3.60 | 3.91 | 3.91 | -6.24% | 14,248 |
| Jun 8, 2026 | 3.68 | 4.27 | 3.68 | 4.17 | 4.17 | 12.40% | 26,779 |
| Jun 5, 2026 | 3.98 | 3.99 | 3.62 | 3.71 | 3.71 | -8.17% | 30,126 |
| Jun 4, 2026 | 4.13 | 4.27 | 3.77 | 4.04 | 4.04 | -1.70% | 28,497 |
| Jun 3, 2026 | 4.30 | 4.44 | 4.09 | 4.11 | 4.11 | -6.80% | 24,864 |
| Jun 2, 2026 | 4.33 | 4.59 | 4.29 | 4.41 | 4.41 | 2.32% | 29,344 |
| Jun 1, 2026 | 4.35 | 4.41 | 4.28 | 4.31 | 4.31 | 0.23% | 11,391 |
| May 29, 2026 | 4.37 | 4.47 | 4.12 | 4.30 | 4.30 | -2.49% | 26,963 |
| May 28, 2026 | 4.37 | 4.62 | 4.37 | 4.41 | 4.41 | 0.92% | 16,546 |
| May 27, 2026 | 4.37 | 4.74 | 4.35 | 4.37 | 4.37 | -1.35% | 23,860 |
| May 26, 2026 | 4.50 | 4.73 | 4.36 | 4.43 | 4.43 | -0.23% | 23,796 |
| May 22, 2026 | 4.45 | 4.65 | 4.40 | 4.44 | 4.44 | 2.30% | 20,189 |
| May 21, 2026 | 4.51 | 4.80 | 4.28 | 4.34 | 4.34 | -9.01% | 53,342 |
| May 20, 2026 | 4.66 | 4.94 | 4.51 | 4.77 | 4.77 | 1.92% | 38,248 |
| May 19, 2026 | 4.87 | 5.09 | 4.66 | 4.68 | 4.68 | -4.49% | 25,346 |
| May 18, 2026 | 5.12 | 5.12 | 4.82 | 4.90 | 4.90 | -2.20% | 20,567 |
| May 15, 2026 | 5.15 | 5.20 | 4.91 | 5.01 | 5.01 | -4.21% | 34,109 |
| May 14, 2026 | 5.44 | 5.60 | 5.17 | 5.23 | 5.23 | -2.79% | 24,837 |
| May 13, 2026 | 5.33 | 5.50 | 5.33 | 5.38 | 5.38 | -1.28% | 10,908 |
| May 12, 2026 | 5.50 | 5.59 | 5.40 | 5.45 | 5.45 | -1.80% | 10,126 |
| May 11, 2026 | 5.52 | 5.75 | 5.52 | 5.55 | 5.55 | -3.31% | 15,671 |
| May 8, 2026 | 5.88 | 6.00 | 5.65 | 5.74 | 5.74 | -2.21% | 27,149 |
| May 7, 2026 | 5.68 | 6.06 | 5.60 | 5.87 | 5.87 | 2.98% | 33,967 |
| May 6, 2026 | 5.46 | 5.74 | 5.32 | 5.70 | 5.70 | 2.70% | 29,758 |
| May 5, 2026 | 5.61 | 5.64 | 5.54 | 5.55 | 5.55 | 0.18% | 6,717 |
| May 4, 2026 | 5.74 | 5.80 | 5.50 | 5.54 | 5.54 | -2.29% | 32,210 |
| May 1, 2026 | 5.62 | 5.84 | 5.62 | 5.67 | 5.67 | -0.35% | 30,082 |
| Apr 30, 2026 | 5.84 | 5.90 | 5.61 | 5.69 | 5.69 | -0.35% | 35,482 |
| Apr 29, 2026 | 5.30 | 5.88 | 5.25 | 5.71 | 5.71 | 7.74% | 76,453 |
| Apr 28, 2026 | 5.05 | 5.40 | 4.91 | 5.30 | 5.30 | 4.27% | 49,616 |
| Apr 27, 2026 | 5.09 | 5.40 | 4.93 | 5.08 | 5.08 | 1.46% | 58,912 |
| Apr 24, 2026 | 5.21 | 5.27 | 5.00 | 5.01 | 5.01 | -3.09% | 27,527 |
| Apr 23, 2026 | 5.00 | 5.29 | 5.00 | 5.17 | 5.17 | - | 34,077 |
| Apr 22, 2026 | 5.25 | 5.46 | 5.16 | 5.17 | 5.17 | - | 42,700 |
| Apr 21, 2026 | 5.46 | 5.62 | 5.10 | 5.17 | 5.17 | -6.51% | 55,043 |
| Apr 20, 2026 | 5.28 | 5.53 | 5.26 | 5.53 | 5.53 | 4.93% | 30,711 |
| Apr 17, 2026 | 5.21 | 5.45 | 5.06 | 5.27 | 5.27 | 4.15% | 68,476 |
| Apr 16, 2026 | 5.25 | 5.40 | 4.71 | 5.06 | 5.06 | 2.02% | 65,867 |
| Apr 15, 2026 | 5.31 | 5.44 | 4.92 | 4.96 | 4.96 | -6.94% | 56,600 |
| Apr 14, 2026 | 5.26 | 5.49 | 5.10 | 5.33 | 5.33 | 2.11% | 39,631 |
| Apr 13, 2026 | 5.28 | 5.55 | 5.07 | 5.22 | 5.22 | -0.19% | 36,491 |
| Apr 10, 2026 | 5.12 | 5.58 | 5.08 | 5.23 | 5.23 | 3.16% | 25,462 |
| Apr 9, 2026 | 5.91 | 6.20 | 5.05 | 5.07 | 5.07 | -12.59% | 64,153 |
| Apr 8, 2026 | 6.38 | 6.40 | 5.75 | 5.80 | 5.80 | -0.51% | 39,155 |
| Apr 7, 2026 | 6.33 | 6.39 | 5.70 | 5.83 | 5.83 | -6.87% | 24,608 |
| Apr 6, 2026 | 5.93 | 6.46 | 5.31 | 6.26 | 6.26 | 10.02% | 54,047 |
| Apr 2, 2026 | 5.55 | 5.89 | 5.19 | 5.69 | 5.69 | -0.70% | 18,267 |
| Apr 1, 2026 | 5.64 | 6.16 | 5.50 | 5.73 | 5.73 | 3.06% | 53,816 |
| Mar 31, 2026 | 4.56 | 5.79 | 4.50 | 5.56 | 5.56 | 24.66% | 64,227 |
| Mar 30, 2026 | 4.80 | 5.01 | 4.39 | 4.46 | 4.46 | -6.50% | 30,171 |
| Mar 27, 2026 | 5.04 | 5.25 | 4.77 | 4.77 | 4.77 | -6.47% | 9,426 |
| Mar 26, 2026 | 5.21 | 5.31 | 5.04 | 5.10 | 5.10 | -3.77% | 6,179 |
| Mar 25, 2026 | 5.31 | 5.44 | 5.26 | 5.30 | 5.30 | 2.71% | 11,129 |
| Mar 24, 2026 | 4.88 | 5.30 | 4.86 | 5.16 | 5.16 | 3.20% | 27,004 |
| Mar 23, 2026 | 4.88 | 5.25 | 4.88 | 5.00 | 5.00 | 2.46% | 31,519 |
| Mar 20, 2026 | 5.20 | 5.34 | 4.65 | 4.88 | 4.88 | -6.15% | 33,580 |
| Mar 19, 2026 | 5.50 | 5.75 | 5.10 | 5.20 | 5.20 | -8.13% | 41,049 |
| Mar 18, 2026 | 6.04 | 6.10 | 5.59 | 5.66 | 5.66 | -5.82% | 25,750 |
| Mar 17, 2026 | 5.94 | 6.35 | 5.91 | 6.01 | 6.01 | 1.69% | 31,848 |
| Mar 16, 2026 | 6.30 | 6.66 | 5.88 | 5.91 | 5.91 | -4.98% | 57,285 |
| Mar 13, 2026 | 6.45 | 6.75 | 6.22 | 6.22 | 6.22 | -3.72% | 32,737 |
| Mar 12, 2026 | 6.67 | 6.83 | 6.10 | 6.46 | 6.46 | -3.73% | 32,100 |
| Mar 11, 2026 | 7.14 | 7.31 | 6.71 | 6.71 | 6.71 | -7.19% | 20,523 |
| Mar 10, 2026 | 6.74 | 7.37 | 6.71 | 7.23 | 7.23 | 10.72% | 65,465 |
| Mar 9, 2026 | 6.04 | 6.88 | 6.00 | 6.53 | 6.53 | 8.65% | 49,383 |
| Mar 6, 2026 | 6.35 | 6.67 | 6.00 | 6.01 | 6.01 | -3.22% | 49,504 |
| Mar 5, 2026 | 6.51 | 7.06 | 6.00 | 6.21 | 6.21 | -2.36% | 44,818 |
| Mar 4, 2026 | 7.02 | 7.21 | 6.36 | 6.36 | 6.36 | -9.92% | 43,919 |
| Mar 3, 2026 | 7.36 | 7.56 | 6.81 | 7.06 | 7.06 | 0.43% | 117,607 |
| Mar 2, 2026 | 6.31 | 7.25 | 6.28 | 7.03 | 7.03 | 11.41% | 68,119 |
| Feb 27, 2026 | 7.82 | 7.85 | 6.20 | 6.31 | 6.31 | -16.86% | 120,880 |
| Feb 26, 2026 | 6.70 | 7.70 | 6.68 | 7.59 | 7.59 | 15.17% | 69,070 |
| Feb 25, 2026 | 6.34 | 7.00 | 6.16 | 6.59 | 6.59 | 7.15% | 70,309 |
| Feb 24, 2026 | 6.48 | 6.70 | 6.15 | 6.15 | 6.15 | -6.25% | 64,748 |
| Feb 23, 2026 | 6.30 | 7.14 | 6.20 | 6.56 | 6.56 | 7.36% | 125,082 |
| Feb 20, 2026 | 6.15 | 6.31 | 6.01 | 6.11 | 6.11 | 1.83% | 31,305 |
| Feb 19, 2026 | 6.02 | 6.31 | 6.00 | 6.00 | 6.00 | -4.61% | 36,964 |
| Feb 18, 2026 | 6.01 | 6.29 | 5.32 | 6.29 | 6.29 | 4.49% | 61,142 |
| Feb 17, 2026 | 6.35 | 6.44 | 5.70 | 6.02 | 6.02 | -7.10% | 69,563 |
| Feb 13, 2026 | 6.35 | 6.83 | 6.30 | 6.48 | 6.48 | 1.25% | 43,648 |
| Feb 12, 2026 | 6.31 | 6.94 | 6.30 | 6.40 | 6.40 | - | 76,062 |
| Feb 11, 2026 | 7.14 | 7.23 | 6.35 | 6.40 | 6.40 | -8.57% | 101,992 |
| Feb 10, 2026 | 6.42 | 7.39 | 6.25 | 7.00 | 7.00 | 3.55% | 64,948 |
| Feb 9, 2026 | 6.18 | 6.90 | 6.18 | 6.76 | 6.76 | 9.74% | 85,173 |
| Feb 6, 2026 | 6.90 | 7.36 | 6.11 | 6.16 | 6.16 | -10.72% | 68,102 |
| Feb 5, 2026 | 7.29 | 7.95 | 6.50 | 6.90 | 6.90 | -9.33% | 112,897 |
| Feb 4, 2026 | 8.82 | 8.82 | 7.50 | 7.61 | 7.61 | -12.33% | 87,291 |
| Feb 3, 2026 | 6.76 | 8.70 | 6.76 | 8.68 | 8.68 | 28.97% | 137,194 |