Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
4.610
-0.170 (-3.56%)
At close: Apr 28, 2026, 4:00 PM EDT
4.880
+0.270 (5.86%)
Pre-market: Apr 29, 2026, 6:49 AM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.77 | 4.90 | 4.56 | 4.61 | 4.61 | -3.56% | 674,185 |
| Apr 27, 2026 | 4.50 | 4.88 | 4.50 | 4.78 | 4.78 | 7.66% | 916,136 |
| Apr 24, 2026 | 4.66 | 4.74 | 4.42 | 4.44 | 4.44 | -2.84% | 338,269 |
| Apr 23, 2026 | 4.65 | 4.84 | 4.40 | 4.57 | 4.57 | -0.65% | 502,933 |
| Apr 22, 2026 | 5.02 | 5.10 | 4.58 | 4.60 | 4.60 | -6.50% | 671,517 |
| Apr 21, 2026 | 5.12 | 5.21 | 4.87 | 4.92 | 4.92 | -2.77% | 465,950 |
| Apr 20, 2026 | 4.86 | 5.16 | 4.86 | 5.06 | 5.06 | 3.27% | 608,320 |
| Apr 17, 2026 | 5.06 | 5.12 | 4.88 | 4.90 | 4.90 | -1.01% | 1,547,302 |
| Apr 16, 2026 | 4.73 | 5.04 | 4.71 | 4.95 | 4.95 | 8.79% | 817,106 |
| Apr 15, 2026 | 4.68 | 4.78 | 4.53 | 4.55 | 4.55 | -3.19% | 312,671 |
| Apr 14, 2026 | 4.60 | 4.85 | 4.55 | 4.70 | 4.70 | 4.44% | 500,795 |
| Apr 13, 2026 | 4.31 | 4.62 | 4.28 | 4.50 | 4.50 | 3.45% | 396,480 |
| Apr 10, 2026 | 4.38 | 4.51 | 4.35 | 4.35 | 4.35 | -0.91% | 189,603 |
| Apr 9, 2026 | 4.52 | 4.74 | 4.36 | 4.39 | 4.39 | -3.52% | 272,723 |
| Apr 8, 2026 | 4.60 | 4.64 | 4.35 | 4.55 | 4.55 | 4.60% | 233,920 |
| Apr 7, 2026 | 4.69 | 4.69 | 4.21 | 4.35 | 4.35 | -7.45% | 436,979 |
| Apr 6, 2026 | 4.64 | 4.80 | 4.36 | 4.70 | 4.70 | 1.08% | 184,222 |
| Apr 2, 2026 | 4.30 | 4.70 | 4.28 | 4.65 | 4.65 | 4.97% | 377,746 |
| Apr 1, 2026 | 4.43 | 4.58 | 4.35 | 4.43 | 4.43 | 1.84% | 319,716 |
| Mar 31, 2026 | 4.20 | 4.43 | 4.15 | 4.35 | 4.35 | 4.82% | 358,768 |
| Mar 30, 2026 | 4.19 | 4.53 | 4.11 | 4.15 | 4.15 | 3.49% | 584,959 |
| Mar 27, 2026 | 4.06 | 4.29 | 4.00 | 4.01 | 4.01 | -0.74% | 218,821 |
| Mar 26, 2026 | 4.09 | 4.21 | 4.01 | 4.04 | 4.04 | -4.27% | 175,985 |
| Mar 25, 2026 | 4.25 | 4.32 | 4.14 | 4.22 | 4.22 | 2.18% | 179,599 |
| Mar 24, 2026 | 4.06 | 4.17 | 4.00 | 4.13 | 4.13 | 2.48% | 346,037 |
| Mar 23, 2026 | 4.16 | 4.35 | 3.96 | 4.03 | 4.03 | -0.25% | 599,083 |
| Mar 20, 2026 | 4.42 | 4.58 | 4.02 | 4.04 | 4.04 | -9.42% | 574,839 |
| Mar 19, 2026 | 4.40 | 4.54 | 4.19 | 4.46 | 4.46 | -1.55% | 596,525 |
| Mar 18, 2026 | 4.82 | 4.91 | 4.50 | 4.53 | 4.53 | -6.60% | 552,268 |
| Mar 17, 2026 | 4.86 | 5.04 | 4.79 | 4.85 | 4.85 | -0.21% | 175,338 |
| Mar 16, 2026 | 4.89 | 5.00 | 4.71 | 4.86 | 4.86 | -0.21% | 285,697 |
| Mar 13, 2026 | 5.08 | 5.16 | 4.84 | 4.87 | 4.87 | -4.51% | 257,847 |
| Mar 12, 2026 | 5.29 | 5.37 | 5.09 | 5.10 | 5.10 | -5.03% | 242,294 |
| Mar 11, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | 5.37 | -0.37% | 247,239 |
| Mar 10, 2026 | 5.02 | 5.57 | 5.01 | 5.39 | 5.39 | 8.02% | 384,645 |
| Mar 9, 2026 | 4.89 | 5.03 | 4.61 | 4.99 | 4.99 | -0.99% | 447,425 |
| Mar 6, 2026 | 4.88 | 5.15 | 4.88 | 5.04 | 5.04 | - | 265,383 |
| Mar 5, 2026 | 4.90 | 5.08 | 4.84 | 5.04 | 5.04 | 1.00% | 245,070 |
| Mar 4, 2026 | 5.12 | 5.29 | 4.98 | 4.99 | 4.99 | -2.16% | 326,297 |
| Mar 3, 2026 | 5.38 | 5.38 | 4.90 | 5.10 | 5.10 | -8.93% | 404,609 |
| Mar 2, 2026 | 5.18 | 5.67 | 5.11 | 5.60 | 5.60 | 5.86% | 423,248 |
| Feb 27, 2026 | 5.41 | 5.59 | 5.23 | 5.29 | 5.29 | -3.64% | 244,089 |
| Feb 26, 2026 | 5.55 | 5.73 | 5.30 | 5.49 | 5.49 | -0.72% | 373,677 |
| Feb 25, 2026 | 5.50 | 5.75 | 5.42 | 5.53 | 5.53 | 7.38% | 886,395 |
| Feb 24, 2026 | 5.07 | 5.17 | 4.98 | 5.15 | 5.15 | 3.21% | 280,846 |
| 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 |