Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
3.680
+0.150 (4.25%)
At close: Jun 26, 2026, 4:00 PM EDT
3.770
+0.090 (2.45%)
After-hours: Jun 26, 2026, 7:18 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.49 | 3.69 | 3.44 | 3.68 | 3.68 | 4.25% | 385,998 |
| Jun 25, 2026 | 3.59 | 3.61 | 3.40 | 3.53 | 3.53 | -1.40% | 405,073 |
| Jun 24, 2026 | 3.67 | 3.71 | 3.47 | 3.58 | 3.58 | -2.98% | 384,451 |
| Jun 23, 2026 | 3.64 | 3.80 | 3.53 | 3.69 | 3.69 | -1.86% | 467,880 |
| Jun 22, 2026 | 3.88 | 3.94 | 3.69 | 3.76 | 3.76 | -3.84% | 331,321 |
| Jun 18, 2026 | 3.86 | 3.95 | 3.83 | 3.91 | 3.91 | 2.09% | 445,118 |
| Jun 17, 2026 | 3.97 | 4.06 | 3.83 | 3.83 | 3.83 | -0.52% | 546,120 |
| Jun 16, 2026 | 3.96 | 3.97 | 3.74 | 3.85 | 3.85 | -3.99% | 577,145 |
| Jun 15, 2026 | 3.82 | 4.17 | 3.82 | 4.01 | 4.01 | 7.51% | 642,077 |
| Jun 12, 2026 | 3.58 | 3.76 | 3.54 | 3.73 | 3.73 | 4.48% | 505,990 |
| Jun 11, 2026 | 3.40 | 3.60 | 3.32 | 3.57 | 3.57 | 5.00% | 723,732 |
| Jun 10, 2026 | 3.50 | 3.60 | 3.37 | 3.40 | 3.40 | -5.03% | 830,200 |
| Jun 9, 2026 | 3.69 | 3.85 | 3.44 | 3.58 | 3.58 | - | 859,426 |
| Jun 8, 2026 | 3.72 | 3.85 | 3.56 | 3.58 | 3.58 | 1.42% | 640,412 |
| Jun 5, 2026 | 4.15 | 4.15 | 3.51 | 3.53 | 3.53 | -16.35% | 1,924,570 |
| Jun 4, 2026 | 4.22 | 4.29 | 4.12 | 4.22 | 4.22 | -0.71% | 404,001 |
| Jun 3, 2026 | 4.44 | 4.47 | 4.22 | 4.25 | 4.25 | -6.59% | 530,161 |
| Jun 2, 2026 | 4.43 | 4.57 | 4.36 | 4.55 | 4.55 | 3.41% | 586,170 |
| Jun 1, 2026 | 4.18 | 4.47 | 4.14 | 4.40 | 4.40 | 4.27% | 815,392 |
| May 29, 2026 | 4.25 | 4.28 | 4.14 | 4.22 | 4.22 | -0.94% | 509,648 |
| May 28, 2026 | 4.15 | 4.30 | 4.14 | 4.26 | 4.26 | 2.65% | 730,444 |
| May 27, 2026 | 4.14 | 4.23 | 4.11 | 4.15 | 4.15 | -1.19% | 613,220 |
| May 26, 2026 | 4.20 | 4.22 | 4.08 | 4.20 | 4.20 | 0.24% | 935,498 |
| May 22, 2026 | 4.27 | 4.41 | 4.15 | 4.19 | 4.19 | -4.56% | 982,101 |
| May 21, 2026 | 4.26 | 4.44 | 4.20 | 4.39 | 4.39 | 0.46% | 737,481 |
| May 20, 2026 | 4.29 | 4.43 | 4.12 | 4.37 | 4.37 | 2.58% | 888,823 |
| May 19, 2026 | 4.17 | 4.32 | 4.05 | 4.26 | 4.26 | 0.71% | 760,167 |
| May 18, 2026 | 4.33 | 4.38 | 4.09 | 4.23 | 4.23 | -1.40% | 1,078,947 |
| May 15, 2026 | 4.50 | 4.59 | 4.21 | 4.29 | 4.29 | -8.14% | 1,478,982 |
| May 14, 2026 | 5.16 | 5.16 | 4.37 | 4.67 | 4.67 | -11.55% | 1,785,109 |
| May 13, 2026 | 5.91 | 5.96 | 5.27 | 5.28 | 5.28 | -11.71% | 931,385 |
| May 12, 2026 | 5.94 | 6.28 | 5.75 | 5.98 | 5.98 | 0.34% | 787,389 |
| May 11, 2026 | 6.47 | 6.51 | 5.91 | 5.96 | 5.96 | -7.74% | 877,272 |
| May 8, 2026 | 5.71 | 6.60 | 5.71 | 6.46 | 6.46 | 9.12% | 1,216,122 |
| May 7, 2026 | 5.72 | 6.10 | 5.46 | 5.92 | 5.92 | 5.71% | 1,452,044 |
| May 6, 2026 | 5.37 | 5.62 | 5.33 | 5.60 | 5.60 | 7.49% | 942,964 |
| May 5, 2026 | 5.38 | 5.44 | 4.95 | 5.21 | 5.21 | -1.70% | 813,020 |
| May 4, 2026 | 5.40 | 5.54 | 5.17 | 5.30 | 5.30 | -1.67% | 733,519 |
| May 1, 2026 | 5.50 | 5.85 | 5.31 | 5.39 | 5.39 | 0.75% | 1,929,493 |
| Apr 30, 2026 | 4.89 | 5.54 | 4.77 | 5.35 | 5.35 | 14.56% | 2,244,622 |
| Apr 29, 2026 | 4.70 | 4.86 | 4.60 | 4.67 | 4.67 | 1.30% | 856,582 |
| Apr 28, 2026 | 4.77 | 4.90 | 4.56 | 4.61 | 4.61 | -3.56% | 675,049 |
| 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 |