Atlas Lithium Corporation (ATLX)
NASDAQ: ATLX · Real-Time Price · USD
5.44
+0.64 (13.33%)
At close: Sep 26, 2025, 4:00 PM EDT
5.55
+0.11 (2.02%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Atlas Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.98 | 5.67 | 4.74 | 5.44 | 5.44 | 13.33% | 1,647,551 |
| Sep 25, 2025 | 4.77 | 5.16 | 4.66 | 4.80 | 4.80 | 1.91% | 1,089,651 |
| Sep 24, 2025 | 4.56 | 4.93 | 4.54 | 4.71 | 4.71 | 4.67% | 965,360 |
| Sep 23, 2025 | 4.78 | 4.81 | 4.48 | 4.50 | 4.50 | -5.26% | 679,275 |
| Sep 22, 2025 | 4.73 | 4.88 | 4.51 | 4.75 | 4.75 | 5.56% | 865,733 |
| Sep 19, 2025 | 4.60 | 4.75 | 4.48 | 4.50 | 4.50 | -0.66% | 446,828 |
| Sep 18, 2025 | 4.47 | 4.66 | 4.41 | 4.53 | 4.53 | 1.34% | 637,533 |
| Sep 17, 2025 | 4.64 | 4.77 | 4.44 | 4.47 | 4.47 | -5.50% | 448,723 |
| Sep 16, 2025 | 4.83 | 4.89 | 4.57 | 4.73 | 4.73 | -1.05% | 407,515 |
| Sep 15, 2025 | 4.65 | 4.96 | 4.63 | 4.78 | 4.78 | 4.37% | 546,763 |
| Sep 12, 2025 | 4.87 | 4.95 | 4.57 | 4.58 | 4.58 | -6.53% | 391,026 |
| Sep 11, 2025 | 4.76 | 5.15 | 4.71 | 4.90 | 4.90 | 5.83% | 523,047 |
| Sep 10, 2025 | 5.15 | 5.17 | 4.57 | 4.63 | 4.63 | -9.39% | 495,725 |
| Sep 9, 2025 | 4.87 | 5.13 | 4.82 | 5.11 | 5.11 | 6.02% | 352,007 |
| Sep 8, 2025 | 5.02 | 5.04 | 4.81 | 4.82 | 4.82 | -3.79% | 369,025 |
| Sep 5, 2025 | 5.20 | 5.22 | 4.90 | 5.01 | 5.01 | -1.76% | 296,787 |
| Sep 4, 2025 | 5.01 | 5.27 | 5.00 | 5.10 | 5.10 | 2.62% | 353,621 |
| Sep 3, 2025 | 5.17 | 5.19 | 4.93 | 4.97 | 4.97 | -3.50% | 282,793 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.01 | 5.15 | 5.15 | -4.10% | 312,380 |
| Aug 29, 2025 | 5.45 | 5.47 | 5.20 | 5.37 | 5.37 | -1.47% | 276,399 |
| Aug 28, 2025 | 5.28 | 5.51 | 5.28 | 5.45 | 5.45 | 3.22% | 442,069 |
| Aug 27, 2025 | 5.26 | 5.48 | 5.22 | 5.28 | 5.28 | -2.04% | 250,383 |
| Aug 26, 2025 | 5.40 | 5.65 | 5.23 | 5.39 | 5.39 | -0.55% | 457,959 |
| Aug 25, 2025 | 5.70 | 5.82 | 5.37 | 5.42 | 5.42 | -2.87% | 551,620 |
| Aug 22, 2025 | 4.90 | 5.75 | 4.75 | 5.58 | 5.58 | 15.65% | 814,391 |
| Aug 21, 2025 | 4.95 | 5.00 | 4.73 | 4.83 | 4.83 | -2.33% | 348,004 |
| Aug 20, 2025 | 5.34 | 5.53 | 4.85 | 4.94 | 4.94 | -9.44% | 503,610 |
| Aug 19, 2025 | 6.09 | 6.15 | 5.40 | 5.46 | 5.46 | -10.43% | 491,881 |
| Aug 18, 2025 | 6.14 | 6.59 | 6.00 | 6.09 | 6.09 | 2.53% | 803,020 |
| Aug 15, 2025 | 5.95 | 6.15 | 5.84 | 5.94 | 5.94 | -0.83% | 237,509 |
| Aug 14, 2025 | 5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 0.67% | 256,062 |
| 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% | 480,154 |
| Aug 7, 2025 | 5.90 | 6.45 | 5.81 | 6.19 | 6.19 | 6.36% | 764,154 |
| Aug 6, 2025 | 6.83 | 7.00 | 5.62 | 5.82 | 5.82 | -11.15% | 1,392,187 |
| Aug 5, 2025 | 5.94 | 6.61 | 5.75 | 6.55 | 6.55 | 15.93% | 1,512,554 |
| 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 | 4.39% | 302,172 |
| Jul 28, 2025 | 5.43 | 5.49 | 4.53 | 4.67 | 4.67 | -13.29% | 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% | 385,457 |
| Jul 22, 2025 | 4.65 | 5.44 | 4.60 | 5.34 | 5.34 | 19.73% | 1,004,188 |
| 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% | 346,989 |