Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
4.990
-0.050 (-0.99%)
At close: Mar 9, 2026, 4:00 PM EDT
5.10
+0.11 (2.20%)
After-hours: Mar 9, 2026, 4:43 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.89 | 5.03 | 4.61 | 4.99 | - | -0.99% | 404,564 |
| Mar 6, 2026 | 4.88 | 5.15 | 4.88 | 5.04 | 5.04 | - | 263,613 |
| Mar 5, 2026 | 4.90 | 5.08 | 4.84 | 5.04 | 5.04 | 1.00% | 244,219 |
| Mar 4, 2026 | 5.12 | 5.29 | 4.98 | 4.99 | 4.99 | -2.16% | 324,765 |
| Mar 3, 2026 | 5.38 | 5.38 | 4.90 | 5.10 | 5.10 | -8.93% | 404,162 |
| Mar 2, 2026 | 5.18 | 5.67 | 5.11 | 5.60 | 5.60 | 5.86% | 422,516 |
| Feb 27, 2026 | 5.41 | 5.59 | 5.23 | 5.29 | 5.29 | -3.64% | 243,405 |
| Feb 26, 2026 | 5.55 | 5.73 | 5.30 | 5.49 | 5.49 | -0.72% | 371,885 |
| Feb 25, 2026 | 5.50 | 5.75 | 5.42 | 5.53 | 5.53 | 7.38% | 882,611 |
| Feb 24, 2026 | 5.07 | 5.17 | 4.98 | 5.15 | 5.15 | 3.21% | 269,170 |
| Feb 23, 2026 | 4.82 | 5.07 | 4.82 | 4.99 | 4.99 | 3.31% | 200,450 |
| Feb 20, 2026 | 4.83 | 4.95 | 4.72 | 4.83 | 4.83 | -0.62% | 184,961 |
| Feb 19, 2026 | 4.72 | 4.87 | 4.53 | 4.86 | 4.86 | 2.75% | 306,164 |
| Feb 18, 2026 | 4.62 | 4.79 | 4.61 | 4.73 | 4.73 | 3.50% | 278,207 |
| Feb 17, 2026 | 4.59 | 4.68 | 4.38 | 4.57 | 4.57 | -2.14% | 299,668 |
| Feb 13, 2026 | 4.45 | 4.76 | 4.42 | 4.67 | 4.67 | 7.11% | 399,613 |
| Feb 12, 2026 | 4.74 | 4.80 | 4.35 | 4.36 | 4.36 | -8.79% | 560,324 |
| Feb 11, 2026 | 4.97 | 5.07 | 4.65 | 4.78 | 4.78 | 1.92% | 539,266 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.63 | 4.69 | 4.69 | -3.89% | 254,455 |
| Feb 9, 2026 | 4.72 | 4.89 | 4.57 | 4.88 | 4.88 | 3.39% | 377,053 |
| Feb 6, 2026 | 4.48 | 4.74 | 4.48 | 4.72 | 4.72 | 8.01% | 351,176 |
| Feb 5, 2026 | 4.71 | 4.76 | 4.36 | 4.37 | 4.37 | -11.54% | 707,224 |
| Feb 4, 2026 | 4.93 | 5.07 | 4.57 | 4.94 | 4.94 | -1.40% | 566,454 |
| Feb 3, 2026 | 4.91 | 5.13 | 4.74 | 5.01 | 5.01 | 5.92% | 589,990 |
| Feb 2, 2026 | 4.97 | 5.04 | 4.71 | 4.73 | 4.73 | -5.96% | 685,755 |
| Jan 30, 2026 | 5.50 | 5.58 | 5.01 | 5.03 | 5.03 | -12.22% | 690,631 |
| Jan 29, 2026 | 6.07 | 6.10 | 5.62 | 5.73 | 5.73 | -5.60% | 639,507 |
| Jan 28, 2026 | 6.61 | 6.61 | 5.90 | 6.07 | 6.07 | -6.04% | 782,622 |
| Jan 27, 2026 | 6.02 | 6.57 | 5.80 | 6.46 | 6.46 | 6.78% | 871,939 |
| Jan 26, 2026 | 6.71 | 6.72 | 6.02 | 6.05 | 6.05 | -1.94% | 1,171,045 |
| Jan 23, 2026 | 5.95 | 6.21 | 5.80 | 6.17 | 6.17 | 6.20% | 754,329 |
| Jan 22, 2026 | 5.58 | 6.11 | 5.54 | 5.81 | 5.81 | 5.44% | 748,332 |
| Jan 21, 2026 | 5.60 | 5.80 | 5.32 | 5.51 | 5.51 | 0.73% | 510,450 |
| Jan 20, 2026 | 5.48 | 5.95 | 5.21 | 5.47 | 5.47 | -2.84% | 894,259 |
| Jan 16, 2026 | 5.62 | 5.70 | 5.40 | 5.63 | 5.63 | -2.60% | 565,999 |
| Jan 15, 2026 | 5.88 | 6.10 | 5.61 | 5.78 | 5.78 | -1.20% | 731,816 |
| Jan 14, 2026 | 5.50 | 5.92 | 5.22 | 5.85 | 5.85 | 5.22% | 696,555 |
| Jan 13, 2026 | 5.60 | 5.82 | 5.50 | 5.56 | 5.56 | 2.21% | 832,073 |
| Jan 12, 2026 | 5.40 | 5.74 | 5.38 | 5.44 | 5.44 | 3.42% | 777,868 |
| Jan 9, 2026 | 5.25 | 5.37 | 5.07 | 5.26 | 5.26 | 4.16% | 535,380 |
| Jan 8, 2026 | 4.98 | 5.06 | 4.77 | 5.05 | 5.05 | 2.02% | 329,759 |
| Jan 7, 2026 | 5.04 | 5.13 | 4.80 | 4.95 | 4.95 | -4.44% | 564,116 |
| Jan 6, 2026 | 5.00 | 5.33 | 4.92 | 5.18 | 5.18 | 6.80% | 1,049,053 |
| Jan 5, 2026 | 4.48 | 4.92 | 4.45 | 4.85 | 4.85 | 10.73% | 607,421 |
| Jan 2, 2026 | 4.29 | 4.41 | 4.15 | 4.38 | 4.38 | 3.55% | 267,760 |
| Dec 31, 2025 | 4.44 | 4.47 | 4.10 | 4.23 | 4.23 | -5.16% | 701,459 |
| Dec 30, 2025 | 4.61 | 4.78 | 4.44 | 4.46 | 4.46 | -2.83% | 571,879 |
| Dec 29, 2025 | 4.69 | 4.94 | 4.55 | 4.59 | 4.59 | -4.18% | 474,588 |
| Dec 26, 2025 | 4.84 | 4.91 | 4.64 | 4.79 | 4.79 | -0.62% | 336,840 |
| Dec 24, 2025 | 4.78 | 4.95 | 4.65 | 4.82 | 4.82 | 0.84% | 399,474 |
| Dec 23, 2025 | 4.75 | 5.10 | 4.60 | 4.78 | 4.78 | 3.91% | 1,180,687 |
| Dec 22, 2025 | 4.24 | 4.82 | 4.20 | 4.60 | 4.60 | 15.58% | 1,242,811 |
| Dec 19, 2025 | 3.85 | 4.02 | 3.82 | 3.98 | 3.98 | 4.74% | 608,251 |
| Dec 18, 2025 | 3.89 | 3.95 | 3.70 | 3.80 | 3.80 | -2.56% | 652,348 |
| Dec 17, 2025 | 4.44 | 4.44 | 3.84 | 3.90 | 3.90 | -3.23% | 946,301 |
| Dec 16, 2025 | 3.81 | 4.08 | 3.76 | 4.03 | 4.03 | 4.95% | 455,082 |
| Dec 15, 2025 | 4.22 | 4.27 | 3.80 | 3.84 | 3.84 | -9.65% | 931,468 |
| Dec 12, 2025 | 4.59 | 4.63 | 4.20 | 4.25 | 4.25 | -5.35% | 553,275 |
| Dec 11, 2025 | 4.41 | 4.53 | 4.27 | 4.49 | 4.49 | 0.90% | 499,053 |
| Dec 10, 2025 | 4.56 | 4.59 | 4.37 | 4.45 | 4.45 | -1.11% | 382,040 |
| Dec 9, 2025 | 4.44 | 4.61 | 4.36 | 4.50 | 4.50 | 1.12% | 395,553 |
| Dec 8, 2025 | 4.57 | 4.74 | 4.42 | 4.45 | 4.45 | -3.05% | 750,539 |
| Dec 5, 2025 | 4.65 | 4.82 | 4.35 | 4.59 | 4.59 | -9.47% | 1,068,051 |
| Dec 4, 2025 | 5.06 | 5.15 | 4.86 | 5.07 | 5.07 | 0.80% | 538,158 |
| Dec 3, 2025 | 5.32 | 5.32 | 4.95 | 5.03 | 5.03 | -5.45% | 714,628 |
| Dec 2, 2025 | 5.18 | 5.38 | 5.14 | 5.32 | 5.32 | 3.10% | 345,572 |
| Dec 1, 2025 | 4.96 | 5.39 | 4.92 | 5.16 | 5.16 | 4.67% | 519,353 |
| Nov 28, 2025 | 5.05 | 5.12 | 4.83 | 4.93 | 4.93 | -3.14% | 227,516 |
| Nov 26, 2025 | 4.87 | 5.15 | 4.77 | 5.09 | 5.09 | 4.73% | 449,983 |
| Nov 25, 2025 | 4.64 | 4.87 | 4.55 | 4.86 | 4.86 | 5.65% | 549,201 |
| Nov 24, 2025 | 4.85 | 4.89 | 4.52 | 4.60 | 4.60 | -5.54% | 429,697 |
| Nov 21, 2025 | 4.94 | 5.00 | 4.50 | 4.87 | 4.87 | -1.42% | 432,575 |
| Nov 20, 2025 | 5.79 | 5.84 | 4.86 | 4.94 | 4.94 | -9.19% | 797,467 |
| Nov 19, 2025 | 5.49 | 5.74 | 5.20 | 5.44 | 5.44 | 6.67% | 1,551,313 |
| Nov 18, 2025 | 4.77 | 5.37 | 4.70 | 5.10 | 5.10 | 6.25% | 669,132 |
| Nov 17, 2025 | 4.57 | 5.06 | 4.53 | 4.80 | 4.80 | 9.84% | 862,907 |
| Nov 14, 2025 | 4.08 | 4.65 | 4.06 | 4.37 | 4.37 | 2.58% | 487,958 |
| Nov 13, 2025 | 4.48 | 4.74 | 4.10 | 4.26 | 4.26 | -4.27% | 672,429 |
| Nov 12, 2025 | 4.32 | 4.51 | 4.27 | 4.45 | 4.45 | 2.06% | 217,200 |
| Nov 11, 2025 | 4.50 | 4.54 | 4.27 | 4.36 | 4.36 | -2.90% | 206,596 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.36 | 4.49 | 4.49 | -0.22% | 484,188 |
| Nov 7, 2025 | 4.24 | 4.54 | 4.05 | 4.50 | 4.50 | 1.58% | 523,856 |
| Nov 6, 2025 | 4.52 | 4.64 | 4.27 | 4.43 | 4.43 | 1.14% | 504,216 |
| Nov 5, 2025 | 4.41 | 4.60 | 4.36 | 4.38 | 4.38 | -0.68% | 354,693 |
| Nov 4, 2025 | 4.50 | 4.73 | 4.36 | 4.41 | 4.41 | -4.55% | 449,484 |
| Nov 3, 2025 | 5.31 | 5.41 | 4.61 | 4.62 | 4.62 | -13.64% | 816,362 |
| Oct 31, 2025 | 5.41 | 5.51 | 5.21 | 5.35 | 5.35 | -1.29% | 382,018 |
| Oct 30, 2025 | 5.05 | 5.55 | 5.05 | 5.42 | 5.42 | 4.63% | 537,863 |
| Oct 29, 2025 | 5.10 | 5.63 | 5.07 | 5.18 | 5.18 | 2.78% | 1,036,632 |
| Oct 28, 2025 | 5.07 | 5.25 | 4.91 | 5.04 | 5.04 | -3.08% | 601,880 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.14 | 5.20 | 5.20 | -9.88% | 796,070 |
| Oct 24, 2025 | 5.28 | 6.02 | 5.25 | 5.77 | 5.77 | 8.66% | 1,114,184 |
| Oct 23, 2025 | 5.26 | 5.45 | 5.16 | 5.31 | 5.31 | 1.92% | 534,026 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.05 | 5.21 | 5.21 | -12.73% | 1,261,819 |
| Oct 21, 2025 | 6.28 | 6.58 | 5.94 | 5.97 | 5.97 | -3.86% | 1,126,982 |
| Oct 20, 2025 | 5.90 | 6.25 | 5.65 | 6.21 | 6.21 | 8.09% | 892,068 |
| Oct 17, 2025 | 5.75 | 5.88 | 5.43 | 5.75 | 5.75 | -2.63% | 1,169,636 |
| Oct 16, 2025 | 7.06 | 7.08 | 5.84 | 5.90 | 5.90 | -14.99% | 2,106,434 |
| Oct 15, 2025 | 8.00 | 8.25 | 6.61 | 6.94 | 6.94 | -6.85% | 2,432,705 |
| Oct 14, 2025 | 7.27 | 7.75 | 6.81 | 7.45 | 7.45 | 4.20% | 2,125,638 |