Dark

ATCX
Atlas Critical Minerals Corporation Common Stock
stock NASDAQ

At Close

Jul 30, 2026 2:30:29 PM EDT

2.95USD-1.667%(-0.05)12,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.9700	2.9700	2.9500	2.950000	-1.667%	12,836	0.000%
2026-07-29	3.1500	3.1500	3.0000	3.000000	+7.527%	5,521	-1.667%
2026-07-23	3.1500	3.1500	2.7900	2.790000	-8.824%	7,537	+5.735%
2026-07-22	3.0600	3.0600	3.0500	3.060000	-1.923%	5,712	-3.595%
2026-07-21	3.1200	3.1200	3.1200	3.120000	+1.961%	18,610	-5.449%
2026-07-20	3.0600	3.0600	3.0600	3.060000	-4.075%	17,605	-3.595%
2026-07-17	3.1300	3.1900	3.1300	3.190000	+2.572%	12,740	-7.524%
2026-07-16	3.3600	3.3600	3.0200	3.110000	-12.394%	19,397	-5.145%
2026-07-15	3.7400	3.7500	3.5100	3.550000	-4.826%	14,980	-16.901%
2026-07-13	3.7200	3.7300	3.7200	3.730000	+1.084%	12,050	-20.912%
2026-07-10	3.6900	3.6900	3.6900	3.690000	+4.237%	13,768	-20.054%
2026-07-08	3.5600	3.5600	3.5400	3.540000	-5.094%	6,530	-16.667%
2026-07-07	3.7000	3.7300	3.6300	3.730000	+4.482%	12,429	-20.912%
2026-07-06	3.5900	3.5900	3.5700	3.570000	-3.252%	11,121	-17.367%
2026-07-02	3.6900	3.7800	3.6900	3.690000	-1.337%	16,137	-20.054%
2026-07-01	3.7400	3.7400	3.7400	3.740000	+5.799%	6,668	-21.123%
2026-06-30	3.6700	3.6800	3.5350	3.535000	-3.151%	15,266	-16.549%
2026-06-29	3.6900	3.6900	3.6500	3.650000	-6.170%	7,717	-19.178%
2026-06-26	3.9200	3.9200	3.8900	3.890000	-10.162%	10,596	-24.165%
2026-06-25	4.3300	4.3300	4.3300	4.330000	+8.250%	5,752	-31.871%
2026-06-24	4.0000	4.0000	4.0000	4.000000	-3.148%	7,488	-26.250%
2026-06-22	3.9300	4.1300	3.9300	4.130000	+4.557%	17,070	-28.571%
2026-06-18	3.8600	3.9500	3.8600	3.950000	+4.222%	7,686	-25.316%
2026-06-17	3.7100	3.7900	3.7100	3.790000	+2.432%	7,426	-22.164%
2026-06-16	3.9500	3.9500	3.7000	3.700000	-3.520%	26,570	-20.270%
2026-06-15	4.1200	4.1200	3.7600	3.835000	-5.309%	43,441	-23.077%
2026-06-12	3.9000	4.0500	3.9000	4.050000	+4.651%	25,512	-27.160%
2026-06-11	3.8100	3.8700	3.8100	3.870000	-1.276%	10,097	-23.773%
2026-06-10	3.9200	3.9200	3.9200	3.920000	+0.513%	11,331	-24.745%
2026-06-09	3.9000	3.9000	3.9000	3.900000	-6.699%	13,638	-24.359%
2026-06-08	3.8900	4.2500	3.8900	4.180000	+11.467%	26,779	-29.426%
2026-06-05	3.9100	3.9100	3.7500	3.750000	-8.313%	30,112	-21.333%
2026-06-04	4.1800	4.1800	4.0600	4.090000	-2.619%	28,399	-27.873%
2026-06-03	4.3900	4.4400	4.2000	4.200000	-2.778%	24,861	-29.762%
2026-06-02	4.3900	4.4600	4.3200	4.320000	+0.232%	29,281	-31.713%
2026-06-01	4.4000	4.4000	4.3000	4.310000	-1.033%	11,362	-31.555%
2026-05-29	4.3100	4.3550	4.3100	4.355000	-1.247%	26,963	-32.262%
2026-05-28	4.4800	4.4800	4.4100	4.410000	+0.915%	16,546	-33.107%
2026-05-27	4.3600	4.3700	4.3600	4.370000	-1.798%	23,787	-32.494%
2026-05-26	4.4800	4.4800	4.4500	4.450000	-0.891%	23,776	-33.708%
2026-05-22	4.4900	4.4900	4.4900	4.490000	+3.456%	20,179	-34.298%
2026-05-21	4.6000	4.6000	4.3400	4.340000	-8.346%	53,095	-32.028%
2026-05-20	4.7000	4.7500	4.5600	4.735202	+0.964%	38,248	-37.701%
2026-05-19	4.9700	4.9700	4.6900	4.690000	-4.675%	25,336	-37.100%
2026-05-18	4.9800	4.9800	4.9200	4.920000	-0.606%	20,567	-40.041%
2026-05-15	5.0300	5.0700	4.9500	4.950000	-5.354%	34,104	-40.404%
2026-05-14	5.2000	5.2300	5.2000	5.230000	-2.968%	24,811	-43.595%
2026-05-13	5.4800	5.4900	5.3900	5.390000	-1.463%	10,906	-45.269%
2026-05-12	5.4700	5.4700	5.4700	5.470000	-2.669%	10,126	-46.069%
2026-05-11	5.6200	5.6200	5.6200	5.620000	-1.748%	15,662	-47.509%
2026-05-08	5.8500	5.8500	5.7200	5.720000	-4.508%	27,048	-48.427%
2026-05-07	5.9100	6.0500	5.9100	5.990000	+6.584%	33,996	-50.751%
2026-05-06	5.6200	5.6200	5.6200	5.620000	+0.898%	29,757	-47.509%
2026-05-05	5.5900	5.5900	5.5700	5.570000	+0.542%	6,688	-47.038%
2026-05-04	5.6100	5.6600	5.5300	5.540000	-2.120%	32,192	-46.751%
2026-05-01	5.7700	5.7900	5.6600	5.660000	-2.245%	30,077	-47.880%
2026-04-30	5.7500	5.8100	5.7500	5.790000	+1.937%	34,451	-49.050%
2026-04-29	5.6800	5.6800	5.6800	5.680000	+7.170%	73,246	-48.063%
2026-04-28	5.2000	5.3800	5.2000	5.300000	+4.271%	45,623	-44.340%
2026-04-27	5.0000	5.2300	5.0000	5.082900	+0.651%	58,907	-41.962%
2026-04-24	5.0700	5.0700	5.0000	5.050000	-2.321%	27,527	-41.584%
2026-04-23	5.0800	5.1800	5.0800	5.170000	-0.328%	33,877	-42.940%
2026-04-22	5.2500	5.2600	5.1718	5.187000	0.000%	42,695	-43.127%
2026-04-21	5.3300	5.5000	5.1400	5.187000	-4.826%	54,923	-43.127%
2026-04-20	5.3600	5.5300	5.3600	5.450000	+3.612%	30,460	-45.872%
2026-04-17	5.1800	5.3800	5.1800	5.260000	+3.748%	68,436	-43.916%
2026-04-16	5.0000	5.1100	4.8700	5.070000	+1.910%	65,689	-41.815%
2026-04-15	5.1600	5.1600	4.9300	4.975000	-9.381%	56,530	-40.704%
2026-04-14	5.1500	5.4900	5.1000	5.490000	+5.374%	39,626	-46.266%
2026-04-13	5.2000	5.5500	5.2000	5.210000	-2.617%	36,413	-43.378%
2026-04-10	5.3400	5.3800	5.3400	5.350000	+5.377%	25,421	-44.860%
2026-04-09	5.4700	5.4800	5.0770	5.077000	-12.616%	64,148	-41.895%
2026-04-08	6.1000	6.1900	5.8100	5.810000	-3.328%	39,154	-49.225%
2026-04-07	6.1100	6.2600	5.8000	6.010000	-4.905%	24,438	-50.915%
2026-04-06	6.3000	6.4000	6.2700	6.320000	+14.576%	53,743	-53.323%
2026-04-02	5.3500	5.6950	5.2500	5.516000	-7.294%	18,197	-46.519%
2026-04-01	5.5800	6.0900	5.5800	5.950000	+2.763%	53,717	-50.420%
2026-03-31	4.9100	5.7900	4.7000	5.790000	+29.821%	62,355	-49.050%
2026-03-30	4.8700	4.8700	4.4600	4.460000	-6.499%	30,107	-33.857%
2026-03-27	4.7800	4.7800	4.7700	4.770000	-6.763%	9,412	-38.155%
2026-03-26	5.1300	5.1300	5.1160	5.116000	-4.015%	6,179	-42.338%
2026-03-25	5.3300	5.3300	5.3300	5.330000	+1.139%	10,979	-44.653%
2026-03-24	5.0800	5.2700	5.0700	5.270000	+5.274%	26,953	-44.023%
2026-03-23	5.2300	5.2300	5.0000	5.006000	+2.793%	31,509	-41.071%
2026-03-20	4.8900	5.0200	4.8600	4.870000	-5.620%	33,580	-39.425%
2026-03-19	5.5800	5.5800	5.1200	5.160000	-9.474%	40,970	-42.829%
2026-03-18	5.9100	5.9100	5.6700	5.700000	-5.000%	25,730	-48.246%
2026-03-17	6.2200	6.2200	6.0000	6.000000	+1.609%	31,801	-50.833%
2026-03-16	6.4800	6.4800	5.9050	5.905000	-6.121%	57,178	-50.042%
2026-03-13	6.4200	6.4200	6.2300	6.290000	-3.969%	32,157	-53.100%
2026-03-12	6.7800	6.7800	6.5500	6.550000	-2.530%	32,092	-54.962%
2026-03-11	6.7200	6.7200	6.7200	6.720000	-7.945%	20,506	-56.101%
2026-03-10	7.3000	7.3000	7.3000	7.300000	+9.940%	65,319	-59.589%
2026-03-09	6.1400	6.6500	6.1400	6.640000	+7.967%	49,373	-55.572%
2026-03-06	6.5400	6.5400	6.1500	6.150000	-0.806%	49,404	-52.033%
2026-03-05	6.1700	6.3100	6.1700	6.200000	-2.973%	44,604	-52.419%
2026-03-04	6.7000	6.7000	6.3900	6.390000	-10.567%	43,845	-53.834%
2026-03-03	7.4000	7.4000	7.0000	7.145000	+1.491%	117,584	-58.712%
2026-03-02	6.4400	7.2100	6.4400	7.040000	+10.866%	65,761	-58.097%
2026-02-27	7.6400	7.6400	6.3170	6.350000	-16.667%	120,626	-53.543%
2026-02-26	7.1800	7.6200	7.1800	7.620000	+15.106%	68,544	-61.286%
2026-02-25	6.3200	6.8000	6.3200	6.620000	+6.602%	19,617	-55.438%
2026-02-24	6.4800	6.4800	6.2100	6.210000	-5.766%	63,666	-52.496%
2026-02-23	6.4100	7.0000	6.3900	6.590000	+6.634%	125,048	-55.235%
2026-02-20	6.1200	6.1800	6.1200	6.180000	+2.829%	30,799	-52.265%
2026-02-19	6.0500	6.1302	6.0100	6.010000	-4.452%	36,953	-50.915%
2026-02-18	5.6600	6.2900	5.6600	6.290000	+4.485%	61,018	-53.100%
2026-02-17	6.2400	6.2400	5.7000	6.020000	-8.649%	69,546	-50.997%
2026-02-13	6.5500	6.6600	6.5500	6.590000	+1.463%	43,583	-55.235%
2026-02-12	6.5700	6.6400	6.4700	6.495000	+1.326%	75,543	-54.580%
2026-02-11	6.6500	6.6800	6.4000	6.410000	-9.463%	101,935	-53.978%
2026-02-10	7.0500	7.0800	6.8000	7.080000	+3.358%	64,693	-58.333%
2026-02-09	6.6900	6.9000	6.4800	6.850000	+11.201%	85,121	-56.934%
2026-02-06	6.6100	6.6100	6.1100	6.160000	-10.854%	68,017	-52.110%
2026-02-05	7.3500	7.3500	6.7000	6.910000	-9.079%	110,168	-57.308%
2026-02-04	8.4900	8.4900	7.6000	7.600000	-10.903%	86,892	-61.184%
2026-02-03	7.5000	8.5422	7.5000	8.530000	+25.997%	132,420	-65.416%
2026-02-02	7.0000	7.0000	6.5300	6.770000	-5.315%	120,864	-56.425%
2026-01-30	7.9600	8.2500	7.0700	7.150000	-8.333%	279,330	-58.741%
2026-01-29	9.3100	9.3100	7.8000	7.800000	-20.245%	219,331	-62.179%
2026-01-28	9.5700	9.8500	9.1900	9.780000	-4.771%	187,712	-69.836%
2026-01-27	9.8900	10.8900	9.6300	10.270000	+11.509%	200,325	-71.276%
2026-01-26	13.6200	14.0100	9.1900	9.210000	-25.905%	457,261	-67.970%
2026-01-23	10.1000	12.4300	10.1000	12.430000	+28.675%	310,206	-76.267%
2026-01-22	9.8500	10.3500	9.2900	9.660000	+5.805%	324,013	-69.462%
2026-01-21	8.9000	9.8700	8.1600	9.130000	-4.598%	457,347	-67.689%
2026-01-20	8.3600	9.5700	8.3600	9.570000	+12.588%	152,542	-69.175%
2026-01-16	8.5400	8.6600	8.5000	8.500000	+6.250%	47,376	-65.294%
2026-01-15	8.2400	8.2400	8.0000	8.000000	+0.503%	51,301	-63.125%
2026-01-14	8.7900	8.7900	7.7000	7.960000	-6.682%	126,551	-62.940%
2026-01-13	9.3100	9.4300	8.5300	8.530000	-3.398%	158,794	-65.416%
2026-01-12	9.2600	9.2600	8.8300	8.830000	-0.787%	195,600	-66.591%
2026-01-09	9.8800	9.8800	8.9000	8.900000	-27.347%	177,707	-66.854%
2023-04-18	12.2400	12.2500	12.2400	12.250000	+0.657%	402,562	-75.918%
2023-04-17	12.1600	12.1800	12.1600	12.170000	+0.082%	281,919	-75.760%
2023-04-14	12.1600	12.1750	12.1600	12.160000	0.000%	203,567	-75.740%
2023-04-13	12.1700	12.1900	12.1600	12.160000	-0.164%	133,655	-75.740%
2023-04-12	12.2000	12.2000	12.1600	12.180000	-0.164%	145,592	-75.780%
2023-04-11	12.1900	12.2000	12.1900	12.200000	0.000%	107,502	-75.820%
2023-04-10	12.2000	12.2000	12.1700	12.200000	+0.247%	155,629	-75.820%
2023-04-06	12.1800	12.1900	12.1600	12.170000	-0.164%	250,107	-75.760%
2023-04-05	12.1900	12.1900	12.1800	12.190000	0.000%	104,566	-75.800%
2023-04-04	12.2000	12.2000	12.1800	12.190000	0.000%	309,331	-75.800%
2023-04-03	12.1900	12.2000	12.1800	12.190000	0.000%	92,219	-75.800%
2023-03-31	12.2000	12.2100	12.1800	12.190000	+0.082%	143,089	-75.800%
2023-03-30	12.2000	12.2000	12.1800	12.180000	-0.082%	69,688	-75.780%
2023-03-29	12.1800	12.2100	12.1800	12.190000	+0.082%	118,159	-75.800%
2023-03-28	12.1900	12.2000	12.1800	12.180000	0.000%	266,647	-75.780%
2023-03-27	12.1900	12.1900	12.1600	12.180000	-0.082%	91,297	-75.780%
2023-03-24	12.1700	12.2000	12.1600	12.190000	+0.082%	142,098	-75.800%
2023-03-23	12.1700	12.1900	12.1500	12.180000	+0.164%	252,251	-75.780%
2023-03-22	12.1600	12.1700	12.1150	12.160000	+0.082%	139,433	-75.740%
2023-03-21	12.1500	12.2200	12.1400	12.150000	+0.165%	596,765	-75.720%
2023-03-20	12.1400	12.1600	12.1300	12.130000	-0.082%	479,974	-75.680%
2023-03-17	12.1300	12.1500	12.1300	12.140000	0.000%	498,256	-75.700%
2023-03-16	12.1000	12.1600	12.1000	12.140000	+0.082%	342,163	-75.700%
2023-03-15	12.1100	12.1500	12.0700	12.130000	-0.165%	376,186	-75.680%
2023-03-14	12.1600	12.1847	12.1300	12.150000	+0.248%	209,654	-75.720%
2023-03-13	12.1300	12.1400	12.0700	12.120000	-0.247%	249,118	-75.660%
2023-03-10	12.1500	12.1600	12.1150	12.150000	-0.082%	396,607	-75.720%
2023-03-09	12.1900	12.2000	12.1300	12.160000	-0.410%	569,540	-75.740%
2023-03-08	12.2100	12.2100	12.1800	12.210000	0.000%	297,357	-75.839%
2023-03-07	12.2000	12.2200	12.1900	12.210000	+0.082%	176,349	-75.839%
2023-03-06	12.2100	12.2200	12.1900	12.200000	-0.245%	321,428	-75.820%
2023-03-03	12.2200	12.2300	12.2000	12.230000	+0.164%	232,876	-75.879%
2023-03-02	12.2200	12.2400	12.2000	12.210000	-0.082%	240,900	-75.839%
2023-03-01	12.2200	12.2400	12.2200	12.220000	-0.082%	96,788	-75.859%
2023-02-28	12.2400	12.2400	12.2200	12.230000	-0.082%	270,179	-75.879%
2023-02-27	12.2400	12.2500	12.2000	12.240000	0.000%	138,426	-75.899%
2023-02-24	12.2500	12.2600	12.2200	12.240000	0.000%	561,589	-75.899%
2023-02-23	12.2400	12.2600	12.2300	12.240000	+0.164%	362,963	-75.899%
2023-02-22	12.2400	12.2600	12.2200	12.220000	-0.082%	389,350	-75.859%
2023-02-21	12.2500	12.3400	12.2100	12.230000	+0.164%	753,294	-75.879%
2023-02-17	12.2200	12.2300	12.1900	12.210000	0.000%	240,900	-75.839%
2023-02-16	12.2000	12.2300	12.1600	12.210000	+0.082%	331,075	-75.839%
2023-02-15	12.1300	12.2000	12.1100	12.200000	+0.826%	208,385	-75.820%
2023-02-14	12.2000	12.2300	12.0700	12.100000	-0.820%	391,955	-75.620%
2023-02-13	12.2100	12.2400	12.1600	12.200000	-0.082%	347,703	-75.820%
2023-02-10	12.2100	12.2600	12.2100	12.210000	0.000%	418,500	-75.839%
2023-02-09	12.2400	12.2600	12.1900	12.210000	-0.245%	396,697	-75.839%
2023-02-08	12.2000	12.2550	12.2000	12.240000	+0.328%	416,735	-75.899%
2023-02-07	12.2000	12.2500	12.1800	12.200000	+0.164%	474,140	-75.820%
2023-02-06	12.1500	12.2300	12.1100	12.180000	0.000%	540,948	-75.780%
2023-02-03	12.1100	12.1800	12.1000	12.180000	+0.247%	603,154	-75.780%
2023-02-02	12.0700	12.1600	12.0700	12.150000	+0.746%	922,507	-75.720%
2023-02-01	12.1000	12.1300	12.0600	12.060000	-0.577%	2,270,337	-75.539%
2023-01-31	12.0000	12.1500	12.0000	12.130000	+121.755%	11,117,768	-75.680%
2023-01-30	5.5700	5.7400	5.2900	5.470000	-2.669%	212,142	-46.069%
2023-01-27	5.4900	5.8900	5.4900	5.620000	+1.812%	144,718	-47.509%
2023-01-26	5.3000	5.5700	5.2000	5.520000	+5.143%	198,386	-46.558%
2023-01-25	5.4200	5.4200	5.0400	5.250000	-4.022%	270,772	-43.810%
2023-01-24	5.3000	5.5700	5.2200	5.470000	+2.434%	134,341	-46.069%
2023-01-23	5.1800	5.4900	5.0900	5.340000	+2.299%	148,566	-44.757%
2023-01-20	5.8200	5.8200	5.1300	5.220000	-9.059%	116,787	-43.487%
2023-01-19	5.9900	5.9900	5.6800	5.740000	-4.013%	55,943	-48.606%
2023-01-18	6.3400	6.3400	5.8500	5.980000	-5.230%	80,688	-50.669%
2023-01-17	6.4300	6.6000	6.1600	6.310000	-1.713%	84,373	-53.249%
2023-01-13	6.1800	6.4808	6.1348	6.420000	+4.221%	63,602	-54.050%
2023-01-12	5.9800	6.2500	5.5500	6.160000	+2.496%	136,445	-52.110%
2023-01-11	6.0500	6.1700	5.9600	6.010000	+0.670%	33,163	-50.915%
2023-01-10	5.9000	6.0300	5.7000	5.970000	+3.109%	34,799	-50.586%
2023-01-09	5.8600	6.0600	5.7350	5.790000	-0.172%	57,123	-49.050%
2023-01-06	5.5400	5.9020	5.5400	5.800000	+4.882%	35,548	-49.138%
2023-01-05	5.5500	5.6350	5.3700	5.530000	-2.124%	22,082	-46.655%
2023-01-04	5.4400	5.7700	5.3250	5.650000	+5.805%	60,490	-47.788%
2023-01-03	5.1800	5.4700	5.1250	5.340000	+3.689%	80,697	-44.757%
2022-12-30	5.1600	5.4200	5.0500	5.150000	-0.579%	119,098	-42.718%
2022-12-29	5.1400	5.2900	5.1100	5.180000	+1.370%	91,795	-43.050%
2022-12-28	5.4500	5.5700	5.0500	5.110000	-7.260%	158,229	-42.270%
2022-12-27	5.1100	5.5600	5.0029	5.510000	+7.828%	161,268	-46.461%
2022-12-23	5.1500	5.2200	4.9800	5.110000	-0.777%	92,065	-42.270%
2022-12-22	5.3900	5.3900	4.9500	5.150000	-6.703%	95,546	-42.718%
2022-12-21	5.2000	5.5600	5.1200	5.520000	+5.545%	107,343	-46.558%
2022-12-20	5.0800	5.4799	5.0000	5.230000	+2.549%	63,767	-43.595%
2022-12-19	5.1800	5.2000	4.8733	5.100000	-2.857%	85,745	-42.157%
2022-12-16	5.0400	5.3400	4.8800	5.250000	+2.539%	258,646	-43.810%
2022-12-15	5.3100	5.4300	5.0700	5.120000	-5.882%	60,974	-42.383%
2022-12-14	5.4400	5.5600	5.2909	5.440000	+0.741%	60,045	-45.772%
2022-12-13	5.1600	5.4900	5.0300	5.400000	+5.675%	140,278	-45.370%
2022-12-12	5.1000	5.1400	4.9100	5.110000	-0.195%	156,010	-42.270%
2022-12-09	5.4600	5.4800	5.0300	5.120000	-5.709%	107,732	-42.383%
2022-12-08	5.6200	5.7400	5.3201	5.430000	-2.338%	54,575	-45.672%
2022-12-07	5.6800	5.7242	5.4303	5.560000	-2.285%	48,570	-46.942%
2022-12-06	5.5600	5.7200	5.3220	5.690000	+3.080%	123,546	-48.155%
2022-12-05	5.5100	5.7288	5.4800	5.520000	-0.181%	97,153	-46.558%
2022-12-02	5.3900	5.6985	5.3200	5.530000	+0.545%	90,070	-46.655%
2022-12-01	5.5100	5.7900	5.2550	5.500000	+1.664%	95,871	-46.364%
2022-11-30	4.8500	5.4500	4.8500	5.410000	+12.944%	173,433	-45.471%
2022-11-29	5.2600	5.3800	4.7500	4.790000	-6.990%	282,962	-38.413%
2022-11-28	5.4600	5.6300	5.0800	5.150000	-6.193%	151,508	-42.718%
2022-11-25	5.5900	5.6700	5.4600	5.490000	-1.964%	14,289	-46.266%
2022-11-23	5.6300	5.7400	5.5300	5.600000	-1.235%	36,087	-47.321%
2022-11-22	5.7800	5.7800	5.4100	5.670000	-0.526%	108,075	-47.972%
2022-11-21	5.7900	5.7900	5.6400	5.700000	-1.724%	75,253	-48.246%
2022-11-18	6.2300	6.2300	5.6600	5.800000	-4.132%	75,953	-49.138%
2022-11-17	6.1600	6.1750	5.9300	6.050000	-1.945%	34,198	-51.240%
2022-11-16	6.2900	6.4500	6.1200	6.170000	-2.987%	50,742	-52.188%
2022-11-15	6.6600	6.7600	6.1300	6.360000	-2.454%	73,777	-53.616%
2022-11-14	6.8000	6.9100	6.4100	6.520000	-5.095%	48,481	-54.755%
2022-11-11	6.9600	7.0200	6.7400	6.870000	+1.778%	39,881	-57.060%
2022-11-10	6.1900	6.7800	5.8900	6.750000	+9.400%	76,825	-56.296%
2022-11-09	6.7600	6.9700	6.1200	6.170000	-9.795%	56,414	-52.188%
2022-11-08	7.1900	7.1900	6.7500	6.840000	-3.662%	50,569	-56.871%
2022-11-07	7.2400	7.2400	7.0000	7.100000	-2.606%	39,209	-58.451%
2022-11-04	7.5600	7.5600	7.0000	7.290000	-1.884%	49,354	-59.534%
2022-11-03	7.2500	7.5200	7.1500	7.430000	+1.088%	56,842	-60.296%
2022-11-02	7.5100	7.9000	7.2600	7.350000	-1.606%	45,739	-59.864%
2022-11-01	7.6300	7.6350	7.2050	7.470000	-1.451%	37,333	-60.509%
2022-10-31	7.6200	7.7590	7.4000	7.580000	-1.940%	44,580	-61.082%
2022-10-28	7.4000	7.8100	7.1850	7.730000	+6.036%	33,471	-61.837%
2022-10-27	7.4300	7.4774	7.0793	7.290000	-0.681%	40,585	-59.534%
2022-10-26	7.3300	7.5100	7.2300	7.340000	+1.662%	49,077	-59.809%
2022-10-25	7.4000	7.4200	7.1200	7.220000	-2.695%	48,197	-59.141%
2022-10-24	7.6600	7.6600	7.2607	7.420000	-1.852%	31,614	-60.243%
2022-10-21	7.0500	7.6100	6.8562	7.560000	+8.309%	56,411	-60.979%
2022-10-20	7.1600	7.2200	6.9000	6.980000	-3.324%	40,199	-57.736%
2022-10-19	7.0500	7.2800	6.9500	7.220000	+2.411%	52,719	-59.141%
2022-10-18	7.0000	7.3400	6.8900	7.050000	+2.322%	34,957	-58.156%
2022-10-17	6.8500	6.9000	6.8050	6.890000	+1.923%	29,394	-57.184%
2022-10-14	7.0700	7.0700	6.7200	6.760000	-3.841%	24,998	-56.361%
2022-10-13	6.5600	7.2100	6.5250	7.030000	+4.925%	36,119	-58.037%
2022-10-12	6.6100	6.7800	6.5000	6.700000	+1.979%	23,956	-55.970%
2022-10-11	6.6415	6.6600	6.5100	6.570000	-3.807%	56,486	-55.099%
2022-10-10	6.9400	6.9400	6.7600	6.830000	-0.582%	39,908	-56.808%
2022-10-07	6.8400	7.0550	6.6100	6.870000	-1.576%	34,406	-57.060%
2022-10-06	7.2000	7.2400	6.9288	6.980000	-2.650%	26,792	-57.736%
2022-10-05	6.9000	7.2650	6.8000	7.170000	+0.986%	20,010	-58.856%
2022-10-04	7.0500	7.1500	6.9500	7.100000	+1.574%	48,034	-58.451%
2022-10-03	6.7100	7.1300	6.6675	6.990000	+5.113%	43,398	-57.797%
2022-09-30	6.5700	7.1100	6.5150	6.650000	-0.150%	48,990	-55.639%
2022-09-29	7.1500	7.2150	6.4200	6.660000	-8.011%	69,972	-55.706%
2022-09-28	7.0000	7.2900	6.9800	7.240000	+2.987%	64,888	-59.254%
2022-09-27	7.2300	7.3699	7.0000	7.030000	-1.816%	28,262	-58.037%
2022-09-26	7.1400	7.4900	7.0300	7.160000	-1.648%	49,946	-58.799%
2022-09-23	7.5100	7.5100	7.1500	7.280000	-4.587%	40,133	-59.478%
2022-09-22	8.0200	8.0200	7.5889	7.630000	-5.919%	62,830	-61.337%
2022-09-21	8.1000	8.2550	8.0600	8.110000	+2.141%	71,856	-63.625%
2022-09-20	7.6600	8.1695	7.5700	7.940000	+2.188%	90,516	-62.846%
2022-09-19	6.9600	7.9500	6.8950	7.770000	+10.369%	138,154	-62.033%
2022-09-16	7.4900	8.0000	6.7700	7.040000	-7.490%	589,269	-58.097%
2022-09-15	7.7300	7.7700	7.4800	7.610000	-0.782%	60,425	-61.235%
2022-09-14	7.4500	7.8600	7.3000	7.670000	+1.724%	93,357	-61.538%
2022-09-13	7.9800	8.0100	7.4700	7.540000	-7.937%	40,429	-60.875%
2022-09-12	8.3000	8.4800	8.1300	8.190000	-2.267%	36,097	-63.980%
2022-09-09	8.1200	8.4500	7.8300	8.380000	+4.619%	74,317	-64.797%
2022-09-08	7.8900	8.0200	7.8112	8.010000	+0.882%	55,685	-63.171%
2022-09-07	8.0800	8.0800	7.6400	7.940000	-0.750%	82,693	-62.846%
2022-09-06	7.9400	8.3800	7.8100	8.000000	+2.302%	110,144	-63.125%
2022-09-02	7.9600	8.1500	7.6700	7.820000	-1.635%	30,463	-62.276%
2022-09-01	8.2500	8.2950	7.7890	7.950000	-6.690%	51,508	-62.893%
2022-08-31	8.3100	8.6300	8.2400	8.520000	+1.914%	86,371	-65.376%
2022-08-30	8.4900	8.4900	8.1700	8.360000	-2.222%	58,246	-64.713%
2022-08-29	8.8400	8.8400	8.5300	8.550000	-3.716%	68,068	-65.497%
2022-08-26	8.9300	8.9600	8.6000	8.880000	-0.782%	57,937	-66.779%
2022-08-25	8.7700	8.9500	8.7700	8.950000	+3.230%	24,981	-67.039%
2022-08-24	8.7300	8.9800	8.6700	8.670000	0.000%	41,428	-65.975%
2022-08-23	8.5400	8.7300	8.4900	8.670000	+1.761%	46,076	-65.975%
2022-08-22	8.1900	8.6400	8.1500	8.520000	+2.404%	130,900	-65.376%
2022-08-19	8.5700	8.6800	8.0100	8.320000	-4.368%	39,000	-64.543%
2022-08-18	8.6000	8.7900	8.4300	8.700000	+1.163%	30,952	-66.092%
2022-08-17	8.6100	8.8000	8.3260	8.600000	-0.348%	61,087	-65.698%
2022-08-16	8.4000	9.0700	8.2800	8.630000	+3.726%	104,151	-65.817%
2022-08-15	8.0200	8.3600	7.9500	8.320000	+1.961%	69,120	-64.543%
2022-08-12	7.9400	8.2500	7.9100	8.160000	+2.256%	85,641	-63.848%
2022-08-11	7.7600	8.1900	7.7600	7.980000	+3.502%	32,866	-63.033%
2022-08-10	7.0000	7.7800	7.0000	7.710000	+7.083%	58,258	-61.738%
2022-08-09	7.1800	7.2999	7.0600	7.200000	-1.099%	31,139	-59.028%
2022-08-08	7.5900	7.8000	7.2000	7.280000	-2.804%	58,439	-59.478%
2022-08-05	7.2700	7.5500	7.1750	7.490000	+3.026%	80,282	-60.614%
2022-08-04	6.9800	7.2900	6.9200	7.270000	+4.604%	80,596	-59.422%
2022-08-03	7.2200	7.2800	6.9100	6.950000	-3.338%	79,034	-57.554%
2022-08-02	7.2200	7.4300	7.0700	7.190000	-2.044%	101,849	-58.971%
2022-08-01	7.0200	7.4300	6.9050	7.340000	+4.558%	85,405	-59.809%
2022-07-29	6.4400	7.2300	6.4300	7.020000	+9.006%	103,195	-57.977%
2022-07-28	6.1800	6.4600	6.1500	6.440000	+5.401%	88,986	-54.193%
2022-07-27	6.1800	6.3604	6.0847	6.110000	-1.133%	213,980	-51.718%
2022-07-26	6.4100	6.4700	6.1400	6.180000	-2.830%	100,573	-52.265%
2022-07-25	6.0500	6.3900	5.9500	6.360000	+6.000%	93,304	-53.616%
2022-07-22	5.9800	6.1800	5.9500	6.000000	+0.671%	63,588	-50.833%
2022-07-21	5.7600	5.9700	5.6400	5.960000	+2.759%	62,153	-50.503%
2022-07-20	5.9200	6.2100	5.7500	5.800000	-1.024%	85,194	-49.138%
2022-07-19	5.4900	5.8900	5.4900	5.860000	+7.523%	92,836	-49.659%
2022-07-18	5.3600	5.4900	5.3100	5.450000	+2.637%	92,592	-45.872%
2022-07-15	5.4100	5.4400	5.2000	5.310000	+0.189%	114,873	-44.444%
2022-07-14	5.2100	5.3900	5.1200	5.300000	0.000%	72,677	-44.340%
2022-07-13	4.9000	5.4400	4.8600	5.300000	+7.943%	145,023	-44.340%
2022-07-12	5.0300	5.1400	4.9000	4.910000	-3.346%	102,090	-39.919%
2022-07-11	5.3000	5.3805	4.9300	5.080000	-4.151%	105,670	-41.929%
2022-07-08	5.3000	5.5200	5.2600	5.300000	+0.379%	74,872	-44.340%
2022-07-07	4.8800	5.2900	4.8600	5.280000	+8.197%	151,184	-44.129%
2022-07-06	5.0000	5.0850	4.8200	4.880000	-3.366%	95,209	-39.549%
2022-07-05	5.0800	5.0800	4.7100	5.050000	-0.591%	191,494	-41.584%
2022-07-01	5.2200	5.2900	4.9100	5.080000	-3.422%	82,233	-41.929%
2022-06-30	5.0800	5.3600	4.9100	5.260000	+2.335%	107,346	-43.916%
2022-06-29	5.1400	5.2900	5.0450	5.140000	0.000%	178,053	-42.607%
2022-06-28	5.4600	5.5600	5.1000	5.140000	-4.461%	75,125	-42.607%
2022-06-27	5.2600	5.5200	5.1900	5.380000	+3.861%	126,688	-45.167%
2022-06-24	5.3900	5.5400	5.1600	5.180000	-3.896%	544,111	-43.050%
2022-06-23	5.5200	5.6800	5.3150	5.390000	-2.708%	98,754	-45.269%
2022-06-22	5.7100	5.8370	5.5000	5.540000	-3.652%	242,870	-46.751%
2022-06-21	6.4500	6.5850	5.7100	5.750000	-10.575%	171,281	-48.696%
2022-06-17	6.2400	6.5400	5.8100	6.430000	+4.383%	361,466	-54.121%
2022-06-16	6.8500	6.8500	6.0500	6.160000	-12.251%	168,306	-52.110%
2022-06-15	7.0000	7.1300	6.8400	7.020000	-0.284%	89,986	-57.977%
2022-06-14	7.1700	7.1700	6.9500	7.040000	-0.985%	91,814	-58.097%
2022-06-13	7.4800	7.5200	7.0900	7.110000	-6.324%	109,171	-58.509%
2022-06-10	7.8300	7.8300	7.5000	7.590000	-2.817%	94,517	-61.133%
2022-06-09	7.7700	8.3400	7.7000	7.810000	-0.255%	121,616	-62.228%
2022-06-08	8.0300	8.0900	7.7700	7.830000	-2.491%	104,515	-62.324%
2022-06-07	7.8100	8.0800	7.6700	8.030000	+2.033%	85,094	-63.263%
2022-06-06	7.9300	8.1700	7.7700	7.870000	+0.127%	88,296	-62.516%
2022-06-03	7.9100	7.9100	7.7500	7.860000	-1.627%	56,435	-62.468%
2022-06-02	8.0000	8.0900	7.9000	7.990000	+0.125%	52,440	-63.079%
2022-06-01	8.1700	8.5700	7.8750	7.980000	-2.445%	121,504	-63.033%
2022-05-31	8.8600	8.8600	8.1300	8.180000	-8.705%	103,493	-63.936%
2022-05-27	8.4600	9.0000	8.4600	8.960000	+5.536%	79,755	-67.076%
2022-05-26	8.4900	8.7400	8.4000	8.490000	+1.071%	46,739	-65.253%
2022-05-25	8.1900	8.4832	8.1900	8.400000	+1.818%	73,849	-64.881%
2022-05-24	8.1400	8.4300	7.8600	8.250000	+1.351%	92,726	-64.242%
2022-05-23	8.3500	8.5558	8.0800	8.140000	-2.398%	111,352	-63.759%
2022-05-20	8.5400	8.5400	8.0500	8.340000	-1.068%	94,347	-64.628%
2022-05-19	8.1900	8.7400	8.0821	8.430000	+2.430%	111,732	-65.006%
2022-05-18	8.5400	8.7842	8.2200	8.230000	-4.965%	91,516	-64.156%
2022-05-17	8.4700	8.7300	8.1700	8.660000	+4.970%	119,865	-65.935%
2022-05-16	8.5600	8.6900	8.2000	8.250000	-4.624%	81,260	-64.242%
2022-05-13	8.7100	9.0200	8.5800	8.650000	-0.575%	126,005	-65.896%
2022-05-12	9.0000	9.1500	8.4210	8.700000	-3.333%	148,859	-66.092%
2022-05-11	9.3900	10.0000	8.8600	9.000000	-11.678%	142,654	-67.222%
2022-05-10	11.1300	11.1300	10.1300	10.190000	-5.735%	79,829	-71.050%
2022-05-09	11.8900	11.8900	10.4400	10.810000	-10.141%	151,424	-72.710%

.dark-mode .HRc5TC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRc5TC{ color: #333333; background-color: white; border: 2px solid #333333; }ATCXAtlas Critical Minerals Corporation Common Stockstock NASDAQ

ATCX
Atlas Critical Minerals Corporation Common Stock
stock NASDAQ