Dark

ATLX
Atlas Lithium Corporation Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 3:59:32 PM EDT

2.71USD+5.859%(+0.15)4,097

2.36Bid 2.78Ask 0.42Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

2.58USD+0.781%(+0.02)215

After-hours

Jul 27, 2026 4:00:30 PM EDT

2.88USD-0.346%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.5700	2.737200	2.5700	2.7200	+6.250%	155,515	0.000%
2026-07-29	2.6600	2.736500	2.5500	2.5600	-4.833%	513,027	+6.250%
2026-07-28	2.8700	2.870000	2.6900	2.6900	-6.597%	261,060	+1.115%
2026-07-27	2.8800	2.945000	2.8050	2.8800	+3.226%	190,513	-5.556%
2026-07-24	2.8500	2.899000	2.7700	2.7900	-1.064%	238,723	-2.509%
2026-07-23	2.9800	3.040000	2.8200	2.8200	-5.369%	306,850	-3.546%
2026-07-22	2.9200	3.049900	2.8800	2.9800	+1.706%	246,154	-8.725%
2026-07-21	2.8900	2.970000	2.8549	2.9300	+3.901%	500,650	-7.167%
2026-07-20	3.0000	3.000000	2.7400	2.8200	-7.237%	780,384	-3.546%
2026-07-17	3.0000	3.080000	2.8600	3.0400	-0.328%	412,269	-10.526%
2026-07-16	3.2100	3.210000	3.0200	3.0500	-4.984%	455,323	-10.820%
2026-07-15	3.1900	3.280000	3.1000	3.2100	+0.627%	377,213	-15.265%
2026-07-14	3.2300	3.345000	3.1700	3.1900	+0.631%	295,110	-14.734%
2026-07-13	3.2100	3.250000	3.0700	3.1700	-3.354%	471,258	-14.196%
2026-07-10	3.3200	3.390000	3.2400	3.2800	-0.906%	336,976	-17.073%
2026-07-09	3.3500	3.380000	3.2700	3.3100	-2.071%	280,353	-17.825%
2026-07-08	3.3700	3.440000	3.2700	3.3800	+0.297%	333,252	-19.527%
2026-07-07	3.5200	3.596300	3.3201	3.3700	-4.937%	430,438	-19.288%
2026-07-06	3.6400	3.719300	3.5250	3.5450	-2.610%	333,188	-23.272%
2026-07-02	3.8500	3.920000	3.6100	3.6400	-3.448%	413,098	-25.275%
2026-07-01	3.6600	3.890000	3.6600	3.7700	+2.168%	311,409	-27.851%
2026-06-30	3.7000	3.784600	3.5200	3.6900	-1.337%	442,764	-26.287%
2026-06-29	3.7000	3.840000	3.6500	3.7400	+1.630%	808,451	-27.273%
2026-06-26	3.4900	3.690000	3.4400	3.6800	+4.249%	387,765	-26.087%
2026-06-25	3.5900	3.610000	3.4000	3.5300	-1.397%	407,844	-22.946%
2026-06-24	3.6700	3.705000	3.4700	3.5800	-2.981%	384,705	-24.022%
2026-06-23	3.6400	3.800000	3.5300	3.6900	-1.862%	467,880	-26.287%
2026-06-22	3.8800	3.940000	3.6900	3.7600	-3.836%	331,321	-27.660%
2026-06-18	3.8600	3.950000	3.8300	3.9100	+2.089%	445,119	-30.435%
2026-06-17	3.9650	4.060000	3.8300	3.8300	-0.519%	546,121	-28.982%
2026-06-16	3.9600	3.965000	3.7400	3.8500	-3.990%	577,146	-29.351%
2026-06-15	3.8200	4.170100	3.8200	4.0100	+7.507%	642,077	-32.170%
2026-06-12	3.5800	3.760000	3.5350	3.7300	+4.482%	505,990	-27.078%
2026-06-11	3.4000	3.595000	3.3200	3.5700	+5.000%	723,733	-23.810%
2026-06-10	3.5000	3.600000	3.3700	3.4000	-5.028%	830,200	-20.000%
2026-06-09	3.6900	3.850000	3.4382	3.5800	0.000%	859,427	-24.022%
2026-06-08	3.7200	3.850000	3.5600	3.5800	+1.416%	640,412	-24.022%
2026-06-05	4.1500	4.150000	3.5100	3.5300	-16.351%	1,924,570	-22.946%
2026-06-04	4.2200	4.287000	4.1200	4.2200	-0.706%	404,002	-35.545%
2026-06-03	4.4400	4.467700	4.2150	4.2500	-6.593%	530,162	-36.000%
2026-06-02	4.4300	4.570000	4.3582	4.5500	+3.409%	586,171	-40.220%
2026-06-01	4.1800	4.470000	4.1400	4.4000	+4.265%	815,393	-38.182%
2026-05-29	4.2500	4.275000	4.1350	4.2200	-0.939%	509,649	-35.545%
2026-05-28	4.1500	4.300000	4.1400	4.2600	+2.651%	730,444	-36.150%
2026-05-27	4.1400	4.230000	4.1100	4.1500	-1.190%	613,175	-34.458%
2026-05-26	4.2000	4.220000	4.0800	4.2000	+0.239%	935,498	-35.238%
2026-05-22	4.2700	4.410000	4.1500	4.1900	-4.556%	982,102	-35.084%
2026-05-21	4.2600	4.435000	4.2028	4.3900	+0.458%	736,306	-38.041%
2026-05-20	4.2900	4.430000	4.1200	4.3700	+2.582%	888,823	-37.757%
2026-05-19	4.1700	4.315000	4.0500	4.2600	+0.709%	760,167	-36.150%
2026-05-18	4.3300	4.380000	4.0900	4.2300	-1.399%	1,078,947	-35.697%
2026-05-15	4.5000	4.592000	4.2100	4.2900	-8.137%	1,478,982	-36.597%
2026-05-14	5.1600	5.160000	4.3660	4.6700	-11.553%	1,785,110	-41.756%
2026-05-13	5.9100	5.960000	5.2700	5.2800	-11.706%	931,386	-48.485%
2026-05-12	5.9400	6.280000	5.7500	5.9800	+0.336%	787,389	-54.515%
2026-05-11	6.4650	6.510000	5.9100	5.9600	-7.740%	877,272	-54.362%
2026-05-08	5.7100	6.600000	5.7100	6.4600	+9.122%	1,216,122	-57.895%
2026-05-07	5.7200	6.095000	5.4600	5.9200	+5.714%	1,452,045	-54.054%
2026-05-06	5.3700	5.620000	5.3300	5.6000	+7.486%	942,965	-51.429%
2026-05-05	5.3800	5.435000	4.9500	5.2100	-1.698%	813,021	-47.793%
2026-05-04	5.4000	5.540000	5.1700	5.3000	-1.670%	733,520	-48.679%
2026-05-01	5.5000	5.850000	5.3050	5.3900	+0.748%	1,929,493	-49.536%
2026-04-30	4.8900	5.540000	4.7700	5.3500	+14.561%	2,244,622	-49.159%
2026-04-29	4.7000	4.855000	4.6000	4.6700	+1.302%	853,606	-41.756%
2026-04-28	4.7700	4.900000	4.5600	4.6100	-3.556%	675,049	-40.998%
2026-04-27	4.5000	4.879900	4.5000	4.7800	+7.658%	915,788	-43.096%
2026-04-24	4.6600	4.740000	4.4150	4.4400	-2.845%	338,269	-38.739%
2026-04-23	4.6500	4.839900	4.4000	4.5700	-0.652%	502,934	-40.481%
2026-04-22	5.0200	5.100000	4.5800	4.6000	-6.504%	671,517	-40.870%
2026-04-21	5.1200	5.210000	4.8700	4.9200	-2.767%	465,370	-44.715%
2026-04-20	4.8600	5.160000	4.8600	5.0600	+3.265%	608,320	-46.245%
2026-04-17	5.0600	5.120000	4.8750	4.9000	-1.010%	1,547,303	-44.490%
2026-04-16	4.7300	5.040000	4.7100	4.9500	+8.791%	817,107	-45.051%
2026-04-15	4.6800	4.780000	4.5300	4.5500	-3.191%	312,671	-40.220%
2026-04-14	4.6000	4.850000	4.5502	4.7000	+4.444%	500,796	-42.128%
2026-04-13	4.3100	4.615000	4.2800	4.5000	+3.448%	396,481	-39.556%
2026-04-10	4.3800	4.510000	4.3500	4.3500	-0.911%	189,603	-37.471%
2026-04-09	4.5200	4.740000	4.3600	4.3900	-3.516%	272,724	-38.041%
2026-04-08	4.6000	4.635300	4.3450	4.5500	+4.598%	233,921	-40.220%
2026-04-07	4.6900	4.690000	4.2100	4.3500	-7.447%	436,980	-37.471%
2026-04-06	4.6400	4.800000	4.3600	4.7000	+1.075%	184,223	-42.128%
2026-04-02	4.3000	4.700000	4.2810	4.6500	+4.966%	377,746	-41.505%
2026-04-01	4.4300	4.580000	4.3500	4.4300	+1.839%	319,717	-38.600%
2026-03-31	4.2000	4.430000	4.1500	4.3500	+4.819%	358,768	-37.471%
2026-03-30	4.1900	4.530000	4.1050	4.1500	+3.491%	584,959	-34.458%
2026-03-27	4.0600	4.285000	4.0000	4.0100	-0.743%	218,822	-32.170%
2026-03-26	4.0900	4.210000	4.0100	4.0400	-4.265%	175,985	-32.673%
2026-03-25	4.2500	4.320000	4.1400	4.2200	+2.179%	179,600	-35.545%
2026-03-24	4.0600	4.170000	4.0000	4.1300	+2.481%	346,038	-34.140%
2026-03-23	4.1600	4.350000	3.9600	4.0300	-0.248%	599,083	-32.506%
2026-03-20	4.4200	4.580000	4.0236	4.0400	-9.417%	574,839	-32.673%
2026-03-19	4.4000	4.540000	4.1900	4.4600	-1.545%	596,526	-39.013%
2026-03-18	4.8200	4.905000	4.5000	4.5300	-6.598%	552,268	-39.956%
2026-03-17	4.8600	5.040000	4.7850	4.8500	-0.206%	175,338	-43.918%
2026-03-16	4.8900	5.000000	4.7101	4.8600	-0.205%	285,697	-44.033%
2026-03-13	5.0800	5.155000	4.8400	4.8700	-4.510%	257,847	-44.148%
2026-03-12	5.2900	5.370000	5.0900	5.1000	-5.028%	242,295	-46.667%
2026-03-11	5.3500	5.500000	5.2102	5.3700	-0.371%	247,239	-49.348%
2026-03-10	5.0200	5.570000	5.0100	5.3900	+8.016%	384,645	-49.536%
2026-03-09	4.8900	5.030000	4.6100	4.9900	-0.992%	447,425	-45.491%
2026-03-06	4.8800	5.150000	4.8800	5.0400	0.000%	265,383	-46.032%
2026-03-05	4.9000	5.079900	4.8400	5.0400	+1.002%	245,070	-46.032%
2026-03-04	5.1200	5.290000	4.9800	4.9900	-2.157%	326,298	-45.491%
2026-03-03	5.3800	5.380000	4.9000	5.1000	-8.929%	404,609	-46.667%
2026-03-02	5.1800	5.670000	5.1100	5.6000	+5.860%	423,249	-51.429%
2026-02-27	5.4100	5.590000	5.2300	5.2900	-3.643%	242,955	-48.582%
2026-02-26	5.5500	5.730000	5.3000	5.4900	-0.723%	373,677	-50.455%
2026-02-25	5.5000	5.750000	5.4200	5.5300	+7.379%	886,394	-50.814%
2026-02-24	5.0700	5.170000	4.9801	5.1500	+3.206%	280,846	-47.184%
2026-02-23	4.8200	5.068000	4.8200	4.9900	+3.313%	200,451	-45.491%
2026-02-20	4.8300	4.950000	4.7200	4.8300	-0.617%	184,961	-43.685%
2026-02-19	4.7200	4.865000	4.5300	4.8600	+2.748%	306,164	-44.033%
2026-02-18	4.6200	4.790000	4.6100	4.7300	+3.501%	278,207	-42.495%
2026-02-17	4.5900	4.682800	4.3800	4.5700	-2.141%	299,668	-40.481%
2026-02-13	4.4500	4.760000	4.4200	4.6700	+7.110%	399,613	-41.756%
2026-02-12	4.7400	4.795000	4.3500	4.3600	-8.787%	560,324	-37.615%
2026-02-11	4.9700	5.070000	4.6450	4.7800	+1.919%	539,266	-43.096%
2026-02-10	4.8200	4.840000	4.6300	4.6900	-3.893%	254,455	-42.004%
2026-02-09	4.7200	4.890000	4.5701	4.8800	+3.390%	377,014	-44.262%
2026-02-06	4.4800	4.740000	4.4800	4.7200	+8.009%	351,176	-42.373%
2026-02-05	4.7100	4.755000	4.3600	4.3700	-11.538%	707,199	-37.757%
2026-02-04	4.9300	5.070000	4.5700	4.9400	-1.397%	566,454	-44.939%
2026-02-03	4.9100	5.130000	4.7400	5.0100	+5.920%	589,870	-45.709%
2026-02-02	4.9700	5.040000	4.7100	4.7300	-5.964%	685,755	-42.495%
2026-01-30	5.5000	5.580000	5.0100	5.0300	-12.216%	690,631	-45.924%
2026-01-29	6.0700	6.100000	5.6200	5.7300	-5.601%	639,507	-52.531%
2026-01-28	6.6100	6.610000	5.9000	6.0700	-6.037%	782,622	-55.189%
2026-01-27	6.0200	6.565000	5.8000	6.4600	+6.777%	871,939	-57.895%
2026-01-26	6.7050	6.720000	6.0200	6.0500	-1.945%	1,171,045	-55.041%
2026-01-23	5.9500	6.210000	5.8000	6.1700	+6.196%	754,329	-55.916%
2026-01-22	5.5800	6.110000	5.5400	5.8100	+5.445%	748,332	-53.184%
2026-01-21	5.6000	5.800000	5.3150	5.5100	+0.731%	509,680	-50.635%
2026-01-20	5.4800	5.950000	5.2100	5.4700	-2.842%	894,259	-50.274%
2026-01-16	5.6200	5.700000	5.4000	5.6300	-2.595%	565,999	-51.687%
2026-01-15	5.8800	6.100000	5.6100	5.7800	-1.197%	731,516	-52.941%
2026-01-14	5.5000	5.920000	5.2200	5.8500	+5.216%	696,555	-53.504%
2026-01-13	5.6000	5.820000	5.4950	5.5600	+2.206%	824,955	-51.079%
2026-01-12	5.4000	5.740000	5.3800	5.4400	+3.422%	777,868	-50.000%
2026-01-09	5.2500	5.370000	5.0700	5.2600	+4.158%	531,976	-48.289%
2026-01-08	4.9800	5.060000	4.7700	5.0500	+2.020%	329,759	-46.139%
2026-01-07	5.0400	5.130000	4.8000	4.9500	-4.440%	564,116	-45.051%
2026-01-06	5.0000	5.330000	4.9200	5.1800	+6.804%	1,049,053	-47.490%
2026-01-05	4.4800	4.915000	4.4500	4.8500	+10.731%	607,421	-43.918%
2026-01-02	4.2900	4.410000	4.1500	4.3800	+3.546%	267,760	-37.900%
2025-12-31	4.4400	4.471000	4.1000	4.2300	-5.157%	701,359	-35.697%
2025-12-30	4.6100	4.778000	4.4400	4.4600	-2.832%	571,879	-39.013%
2025-12-29	4.6900	4.936000	4.5500	4.5900	-4.175%	474,588	-40.741%
2025-12-26	4.8400	4.908600	4.6400	4.7900	-0.622%	336,840	-43.215%
2025-12-24	4.7800	4.948300	4.6500	4.8200	+0.837%	399,474	-43.568%
2025-12-23	4.7500	5.100000	4.6000	4.7800	+3.913%	1,180,687	-43.096%
2025-12-22	4.2400	4.819800	4.2000	4.6000	+15.578%	1,242,811	-40.870%
2025-12-19	3.8500	4.015400	3.8150	3.9800	+4.737%	608,251	-31.658%
2025-12-18	3.8900	3.950000	3.7000	3.8000	-2.564%	652,348	-28.421%
2025-12-17	4.4400	4.440000	3.8400	3.9000	-3.226%	946,301	-30.256%
2025-12-16	3.8100	4.079900	3.7550	4.0300	+4.948%	455,082	-32.506%
2025-12-15	4.2200	4.270000	3.8000	3.8400	-9.647%	931,468	-29.167%
2025-12-12	4.5900	4.628100	4.2000	4.2500	-5.345%	553,275	-36.000%
2025-12-11	4.4100	4.530000	4.2700	4.4900	+0.899%	499,053	-39.421%
2025-12-10	4.5600	4.589900	4.3700	4.4500	-1.111%	382,040	-38.876%
2025-12-09	4.4400	4.610000	4.3600	4.5000	+1.124%	395,553	-39.556%
2025-12-08	4.5700	4.740000	4.4200	4.4500	-3.050%	750,539	-38.876%
2025-12-05	4.6500	4.820000	4.3500	4.5900	-9.467%	1,068,051	-40.741%
2025-12-04	5.0600	5.148500	4.8600	5.0700	+0.795%	538,158	-46.351%
2025-12-03	5.3200	5.320000	4.9500	5.0300	-5.451%	714,628	-45.924%
2025-12-02	5.1800	5.378000	5.1400	5.3200	+3.101%	345,572	-48.872%
2025-12-01	4.9600	5.390000	4.9200	5.1600	+4.665%	519,353	-47.287%
2025-11-28	5.0500	5.120000	4.8300	4.9300	-3.143%	227,516	-44.828%
2025-11-26	4.8700	5.150000	4.7700	5.0900	+4.733%	449,983	-46.562%
2025-11-25	4.6400	4.870000	4.5500	4.8600	+5.652%	549,201	-44.033%
2025-11-24	4.8500	4.884800	4.5200	4.6000	-5.544%	429,697	-40.870%
2025-11-21	4.9400	5.000000	4.5000	4.8700	-1.417%	432,575	-44.148%
2025-11-20	5.7900	5.837000	4.8567	4.9400	-9.191%	797,267	-44.939%
2025-11-19	5.4900	5.740000	5.2000	5.4400	+6.667%	1,551,313	-50.000%
2025-11-18	4.7700	5.370800	4.7004	5.1000	+6.250%	669,022	-46.667%
2025-11-17	4.5700	5.060000	4.5300	4.8000	+9.840%	862,907	-43.333%
2025-11-14	4.0800	4.650000	4.0562	4.3700	+2.582%	487,958	-37.757%
2025-11-13	4.4800	4.735100	4.1000	4.2600	-4.270%	672,429	-36.150%
2025-11-12	4.3200	4.510000	4.2700	4.4500	+2.064%	217,200	-38.876%
2025-11-11	4.5000	4.540000	4.2700	4.3600	-2.895%	206,596	-37.615%
2025-11-10	4.7000	4.700000	4.3600	4.4900	-0.222%	484,188	-39.421%
2025-11-07	4.2400	4.540000	4.0500	4.5000	+1.580%	523,856	-39.556%
2025-11-06	4.5200	4.640000	4.2700	4.4300	+1.142%	504,216	-38.600%
2025-11-05	4.4100	4.600000	4.3600	4.3800	-0.680%	354,693	-37.900%
2025-11-04	4.5000	4.730000	4.3600	4.4100	-4.545%	449,484	-38.322%
2025-11-03	5.3100	5.410000	4.6100	4.6200	-13.645%	816,362	-41.126%
2025-10-31	5.4100	5.511900	5.2100	5.3500	-1.292%	382,018	-49.159%
2025-10-30	5.0500	5.550000	5.0500	5.4200	+4.633%	537,863	-49.815%
2025-10-29	5.1000	5.625000	5.0700	5.1800	+2.778%	1,036,632	-47.490%
2025-10-28	5.0700	5.249300	4.9100	5.0400	-3.077%	601,880	-46.032%
2025-10-27	5.8500	5.850000	5.1400	5.2000	-9.879%	796,070	-47.692%
2025-10-24	5.2800	6.020000	5.2500	5.7700	+8.663%	1,114,184	-52.860%
2025-10-23	5.2600	5.450000	5.1600	5.3100	+1.919%	534,026	-48.776%
2025-10-22	5.7500	5.750000	5.0500	5.2100	-12.730%	1,261,819	-47.793%
2025-10-21	6.2800	6.580000	5.9350	5.9700	-3.865%	1,126,982	-54.439%
2025-10-20	5.9000	6.250000	5.6500	6.2100	+8.094%	892,068	-56.200%
2025-10-17	5.7500	5.880000	5.4300	5.7450	-2.627%	1,169,636	-52.654%
2025-10-16	7.0600	7.080000	5.8400	5.9000	-14.986%	2,106,434	-53.898%
2025-10-15	8.0000	8.250000	6.6100	6.9400	-6.846%	2,432,705	-60.807%
2025-10-14	7.2700	7.750000	6.8100	7.4500	+4.196%	2,125,638	-63.490%
2025-10-13	6.7100	7.325000	6.7000	7.1500	+13.492%	2,541,064	-61.958%
2025-10-10	5.9700	6.600000	5.8400	6.3000	+6.239%	1,779,295	-56.825%
2025-10-09	6.0900	6.470000	5.7000	5.9300	-1.167%	1,011,778	-54.132%
2025-10-08	5.8500	6.250000	5.8360	6.0000	+3.448%	752,245	-54.667%
2025-10-07	6.3500	6.450000	5.7800	5.8000	-6.300%	1,217,644	-53.103%
2025-10-06	6.3600	6.450000	6.0600	6.1900	+2.995%	1,149,930	-56.058%
2025-10-03	5.3200	6.046993	5.2684	6.0100	+14.695%	2,063,754	-54.742%
2025-10-02	5.2600	5.400000	4.9600	5.2400	+0.963%	541,369	-48.092%
2025-10-01	4.7600	5.250000	4.7600	5.1900	+9.034%	694,120	-47.592%
2025-09-30	5.2800	5.309700	4.6000	4.7600	-12.177%	1,059,051	-42.857%
2025-09-29	5.6789	5.825000	5.3100	5.4200	-0.368%	1,421,387	-49.815%
2025-09-26	4.9800	5.670000	4.7400	5.4400	+13.333%	1,682,871	-50.000%
2025-09-25	4.7700	5.157900	4.6600	4.8000	+1.911%	1,089,651	-43.333%
2025-09-24	4.5600	4.930000	4.5400	4.7100	+4.667%	965,360	-42.251%
2025-09-23	4.7800	4.805000	4.4800	4.5000	-5.263%	679,275	-39.556%
2025-09-22	4.7300	4.880000	4.5100	4.7500	+5.556%	865,733	-42.737%
2025-09-19	4.6000	4.750000	4.4750	4.5000	-0.662%	446,828	-39.556%
2025-09-18	4.4700	4.660000	4.4100	4.5300	+1.342%	637,533	-39.956%
2025-09-17	4.6400	4.770000	4.4400	4.4700	-5.497%	448,723	-39.150%
2025-09-16	4.8300	4.890000	4.5700	4.7300	-1.046%	407,515	-42.495%
2025-09-15	4.6500	4.961700	4.6300	4.7800	+4.367%	546,763	-43.096%
2025-09-12	4.8700	4.950000	4.5700	4.5800	-6.531%	391,026	-40.611%
2025-09-11	4.7600	5.150000	4.7100	4.9000	+5.832%	523,047	-44.490%
2025-09-10	5.1500	5.170000	4.5700	4.6300	-9.393%	495,725	-41.253%
2025-09-09	4.8700	5.126100	4.8200	5.1100	+6.017%	352,007	-46.771%
2025-09-08	5.0200	5.040000	4.8070	4.8200	-3.792%	369,025	-43.568%
2025-09-05	5.2000	5.220000	4.9000	5.0100	-1.765%	296,787	-45.709%
2025-09-04	5.0100	5.270000	5.0000	5.1000	+2.616%	353,621	-46.667%
2025-09-03	5.1700	5.189000	4.9300	4.9700	-3.495%	286,595	-45.272%
2025-09-02	5.3200	5.333400	5.0100	5.1500	-4.097%	312,380	-47.184%
2025-08-29	5.4500	5.470000	5.2000	5.3700	-1.468%	276,399	-49.348%
2025-08-28	5.2800	5.509700	5.2800	5.4500	+3.220%	442,069	-50.092%
2025-08-27	5.2600	5.480000	5.2200	5.2800	-2.041%	250,383	-48.485%
2025-08-26	5.4000	5.650000	5.2300	5.3900	-0.554%	457,959	-49.536%
2025-08-25	5.7000	5.820000	5.3712	5.4200	-2.867%	551,620	-49.815%
2025-08-22	4.9000	5.749900	4.7500	5.5800	+15.648%	814,391	-51.254%
2025-08-21	4.9500	4.999900	4.7300	4.8250	-2.328%	348,004	-43.627%
2025-08-20	5.3400	5.528800	4.8500	4.9400	-9.441%	503,610	-44.939%
2025-08-19	6.0900	6.150000	5.4000	5.4550	-10.427%	491,881	-50.137%
2025-08-18	6.1400	6.590000	6.0000	6.0900	+2.525%	803,020	-55.337%
2025-08-15	5.9500	6.150000	5.8350	5.9400	-0.835%	237,509	-54.209%
2025-08-14	5.9000	5.990000	5.6900	5.9900	+0.672%	256,062	-54.591%
2025-08-13	6.1000	6.270000	5.8100	5.9500	-0.335%	639,736	-54.286%
2025-08-12	6.0000	6.150000	5.6700	5.9700	-0.334%	428,207	-54.439%
2025-08-11	5.9800	6.330000	5.8200	5.9900	+3.276%	728,516	-54.591%
2025-08-08	6.2600	6.400000	5.6500	5.8000	-6.300%	480,154	-53.103%
2025-08-07	5.9000	6.450000	5.8106	6.1900	+6.357%	764,154	-56.058%
2025-08-06	6.8300	7.000000	5.6200	5.8200	-11.145%	1,392,187	-53.265%
2025-08-05	5.9400	6.609900	5.7500	6.5500	+15.929%	1,512,554	-58.473%
2025-08-04	4.9600	5.739900	4.9000	5.6500	+30.184%	1,719,314	-51.858%
2025-08-01	4.5000	4.520000	4.2100	4.3400	-4.825%	165,572	-37.327%
2025-07-31	4.7000	4.876400	4.4800	4.5600	-2.355%	156,504	-40.351%
2025-07-30	4.9100	5.140000	4.6100	4.6700	-4.107%	241,117	-41.756%
2025-07-29	4.7700	5.020000	4.6900	4.8700	+4.394%	302,172	-44.148%
2025-07-28	5.4300	5.490000	4.5301	4.6650	-13.290%	506,947	-41.693%
2025-07-25	5.0900	5.400000	4.9500	5.3800	+5.284%	225,633	-49.442%
2025-07-24	5.0300	5.200000	4.9701	5.1100	-1.161%	258,619	-46.771%
2025-07-23	5.3900	5.395500	4.9300	5.1700	-3.184%	385,457	-47.389%
2025-07-22	4.6500	5.435200	4.6000	5.3400	+19.731%	1,004,188	-49.064%
2025-07-21	4.5100	4.769300	4.4000	4.4600	-0.224%	361,807	-39.013%
2025-07-18	4.5200	4.720000	4.4500	4.4700	+0.449%	346,989	-39.150%
2025-07-17	4.0400	4.510000	4.0300	4.4500	+14.103%	961,249	-38.876%
2025-07-16	3.9600	4.023400	3.8000	3.9000	-1.763%	168,301	-30.256%
2025-07-15	4.0100	4.080000	3.9400	3.9700	-1.244%	142,044	-31.486%
2025-07-14	3.9700	4.100000	3.9200	4.0200	+0.249%	240,587	-32.338%
2025-07-11	4.0900	4.150000	4.0000	4.0100	-1.474%	136,932	-32.170%
2025-07-10	4.0300	4.240000	3.9900	4.0700	+2.005%	350,216	-33.170%
2025-07-09	4.1900	4.240000	3.9198	3.9900	-3.623%	323,111	-31.830%
2025-07-08	3.8400	4.250000	3.8000	4.1400	+7.532%	384,114	-34.300%
2025-07-07	3.8700	3.870000	3.7000	3.8500	-0.517%	79,006	-29.351%
2025-07-03	3.8700	3.980000	3.8133	3.8700	0.000%	67,551	-29.716%
2025-07-02	3.7000	3.900000	3.6000	3.8700	+3.753%	139,453	-29.716%
2025-07-01	3.7500	3.790000	3.6200	3.7300	-1.323%	188,260	-27.078%
2025-06-30	4.0000	4.000000	3.7200	3.7800	-5.500%	252,588	-28.042%
2025-06-27	4.0100	4.100000	3.9000	4.0000	+1.010%	393,308	-32.000%
2025-06-26	3.9100	4.017400	3.8700	3.9600	+2.326%	300,105	-31.313%
2025-06-25	4.0000	4.030000	3.7600	3.8700	+1.842%	585,094	-29.716%
2025-06-24	3.9200	4.039300	3.7900	3.8000	-1.042%	213,187	-28.421%
2025-06-23	3.8600	3.940000	3.6300	3.8400	-1.031%	285,529	-29.167%
2025-06-20	4.2400	4.250000	3.8500	3.8800	-5.366%	546,718	-29.897%
2025-06-18	4.1100	4.246200	4.0500	4.1000	+1.235%	316,231	-33.659%
2025-06-17	4.0800	4.140000	3.9503	4.0500	-0.735%	97,811	-32.840%
2025-06-16	4.0300	4.249900	4.0300	4.0800	+1.241%	89,578	-33.333%
2025-06-13	4.1000	4.229700	4.0100	4.0300	-4.728%	93,144	-32.506%
2025-06-12	4.3400	4.450000	4.1171	4.2300	-2.535%	151,223	-35.697%
2025-06-11	4.5500	4.862200	4.3200	4.3400	-3.556%	587,280	-37.327%
2025-06-10	4.5500	4.650000	4.4300	4.5000	0.000%	164,293	-39.556%
2025-06-09	4.7600	4.825000	4.4700	4.5000	-3.846%	206,967	-39.556%
2025-06-06	4.9200	5.020000	4.6500	4.6800	-4.490%	207,701	-41.880%
2025-06-05	5.4900	5.968500	4.7500	4.9000	-4.483%	782,549	-44.490%
2025-06-04	4.0900	5.150000	4.0883	5.1300	+25.428%	656,321	-46.979%
2025-06-03	3.8400	4.100000	3.7500	4.0900	+7.068%	159,421	-33.496%
2025-06-02	3.9200	3.994600	3.7800	3.8200	-3.291%	101,551	-28.796%
2025-05-30	3.8600	4.050000	3.7000	3.9500	+1.282%	208,913	-31.139%
2025-05-29	4.0300	4.178800	3.8150	3.9000	-2.500%	145,999	-30.256%
2025-05-28	4.1400	4.148600	3.9788	4.0000	-1.235%	337,792	-32.000%
2025-05-27	4.0800	4.150000	4.0000	4.0500	+1.759%	191,450	-32.840%
2025-05-23	3.9400	4.005000	3.6700	3.9800	+0.505%	217,101	-31.658%
2025-05-22	3.8800	4.087200	3.8500	3.9600	+2.062%	232,220	-31.313%
2025-05-21	4.1300	4.185600	3.7800	3.8800	-6.506%	259,851	-29.897%
2025-05-20	4.1900	4.210000	4.0901	4.1500	-2.123%	51,306	-34.458%
2025-05-19	4.3000	4.365000	4.0600	4.2400	-0.703%	154,520	-35.849%
2025-05-16	4.4000	4.570000	4.1000	4.2700	+0.471%	459,400	-36.300%
2025-05-15	4.0300	4.360000	3.9500	4.2500	+8.418%	667,532	-36.000%
2025-05-14	3.9000	3.950000	3.8000	3.9200	+0.256%	69,837	-30.612%
2025-05-13	4.0000	4.000000	3.7700	3.9100	-2.005%	135,881	-30.435%
2025-05-12	4.1000	4.120000	3.8900	3.9900	+0.758%	126,280	-31.830%
2025-05-09	4.1500	4.170000	3.9501	3.9600	-3.415%	90,387	-31.313%
2025-05-08	4.1500	4.150000	3.9700	4.1000	0.000%	153,819	-33.659%
2025-05-07	4.2100	4.260000	4.0500	4.1000	+0.985%	166,017	-33.659%
2025-05-06	4.1900	4.340000	4.0201	4.0600	-4.471%	63,389	-33.005%
2025-05-05	4.3200	4.480000	4.2000	4.2500	-1.620%	63,113	-36.000%
2025-05-02	4.3100	4.360000	4.2200	4.3200	+0.465%	111,891	-37.037%
2025-05-01	4.3000	4.310000	4.2000	4.3000	-0.232%	80,722	-36.744%
2025-04-30	4.2900	4.400000	4.1000	4.3100	+0.233%	107,562	-36.891%
2025-04-29	4.3700	4.370000	4.1001	4.3000	-1.826%	76,428	-36.744%
2025-04-28	4.4600	4.560500	4.3700	4.3800	-1.573%	59,105	-37.900%
2025-04-25	4.4400	4.510000	4.3400	4.4500	0.000%	102,267	-38.876%
2025-04-24	4.1100	4.460000	4.0301	4.4500	+9.877%	111,103	-38.876%
2025-04-23	4.1400	4.250000	4.0492	4.0500	+1.250%	168,733	-32.840%
2025-04-22	4.0000	4.130000	3.9500	4.0000	+2.564%	150,908	-32.000%
2025-04-21	3.9500	4.000000	3.8610	3.9000	-2.256%	79,554	-30.256%
2025-04-17	3.9100	4.030000	3.8500	3.9900	+1.269%	62,959	-31.830%
2025-04-16	4.0000	4.030000	3.8567	3.9400	-1.500%	59,665	-30.964%
2025-04-15	3.9200	4.100000	3.9000	4.0000	+0.756%	118,078	-32.000%
2025-04-14	4.0700	4.070000	3.8500	3.9700	-0.750%	88,828	-31.486%
2025-04-11	4.0000	4.030000	3.8500	4.0000	+0.756%	80,890	-32.000%
2025-04-10	3.9700	4.199900	3.6100	3.9700	0.000%	187,477	-31.486%
2025-04-09	3.5600	4.170000	3.5400	3.9700	+7.880%	122,197	-31.486%
2025-04-08	4.1000	4.341000	3.5900	3.6800	-6.835%	173,115	-26.087%
2025-04-07	4.0000	4.100000	3.7613	3.9500	-3.893%	187,598	-31.139%
2025-04-04	5.1000	5.100000	3.5975	4.1100	-17.800%	512,771	-33.820%
2025-04-03	5.0700	5.190000	5.0000	5.0000	-6.716%	200,704	-45.600%
2025-04-02	5.3000	5.420000	5.2000	5.3600	+1.515%	206,515	-49.254%
2025-04-01	5.1200	5.365000	5.1000	5.2800	+2.128%	82,102	-48.485%
2025-03-31	5.3000	5.449400	5.1000	5.1700	-2.453%	118,194	-47.389%
2025-03-28	5.6500	5.650000	5.2500	5.3000	-7.018%	124,398	-48.679%
2025-03-27	5.6400	5.890000	5.6279	5.7000	+2.334%	90,298	-52.281%
2025-03-26	5.5100	5.600000	5.3700	5.5700	-0.536%	73,562	-51.167%
2025-03-25	5.6300	5.730000	5.4800	5.6000	-1.408%	85,956	-51.429%
2025-03-24	5.7600	5.938800	5.6400	5.6800	-0.351%	103,026	-52.113%
2025-03-21	5.5900	5.860000	5.5876	5.7000	0.000%	97,563	-52.281%
2025-03-20	5.5900	5.800000	5.5200	5.7000	0.000%	85,384	-52.281%
2025-03-19	5.9400	6.130000	5.5300	5.7000	-3.879%	430,659	-52.281%
2025-03-18	6.4800	6.500000	5.7000	5.9300	-5.120%	276,003	-54.132%
2025-03-17	5.5000	6.510000	5.4990	6.2500	+14.679%	471,453	-56.480%
2025-03-14	5.4000	5.569000	5.3500	5.4500	+1.113%	158,366	-50.092%
2025-03-13	5.4800	5.499900	5.3450	5.3900	-0.185%	129,808	-49.536%
2025-03-12	5.4700	5.500000	5.3001	5.4000	+2.273%	157,638	-49.630%
2025-03-11	5.1000	5.346700	5.1000	5.2800	+4.970%	151,873	-48.485%
2025-03-10	5.2500	5.610000	4.9200	5.0300	-4.190%	83,192	-45.924%
2025-03-07	5.2700	5.400000	5.0200	5.2500	+0.191%	159,694	-48.190%
2025-03-06	5.4600	5.460000	5.0201	5.2400	-3.676%	133,513	-48.092%
2025-03-05	5.4300	5.515000	5.3000	5.4400	+2.642%	235,357	-50.000%
2025-03-04	5.0700	5.390000	5.0000	5.3000	+2.515%	209,520	-48.679%
2025-03-03	5.3600	5.400000	5.0900	5.1700	-1.147%	77,929	-47.389%
2025-02-28	5.1200	5.320000	4.8713	5.2300	+3.564%	141,551	-47.992%
2025-02-27	5.3500	5.390000	5.0100	5.0500	-4.717%	137,792	-46.139%
2025-02-26	5.2300	5.415000	5.1500	5.3000	+1.338%	132,796	-48.679%
2025-02-25	5.5900	5.710000	5.1500	5.2300	-2.425%	347,074	-47.992%
2025-02-24	5.5000	5.509900	5.1700	5.3600	-1.380%	192,474	-49.254%
2025-02-21	5.7500	5.800000	5.4200	5.4350	-5.642%	141,330	-49.954%
2025-02-20	5.8000	5.930000	5.7000	5.7600	-0.690%	66,678	-52.778%
2025-02-19	5.9700	6.000000	5.7100	5.8000	-2.848%	121,518	-53.103%
2025-02-18	6.1000	6.190000	5.8300	5.9700	-1.322%	152,054	-54.439%
2025-02-14	5.7300	6.060000	5.7100	6.0500	+6.140%	214,506	-55.041%
2025-02-13	5.7900	5.831700	5.5881	5.7000	-0.175%	99,401	-52.281%
2025-02-12	5.6900	6.010000	5.6500	5.7100	+0.528%	170,199	-52.364%
2025-02-11	5.8300	5.940000	5.5800	5.6800	-2.405%	115,765	-52.113%
2025-02-10	6.0000	6.020000	5.5515	5.8200	+7.978%	354,401	-53.265%
2025-02-07	5.7600	5.760000	5.2700	5.3900	-4.770%	147,920	-49.536%

.dark-mode .F1VjkY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1VjkY{ color: #333333; background-color: white; border: 2px solid #333333; }ATLXAtlas Lithium Corporation Common Stockstock NASDAQ

ATLX
Atlas Lithium Corporation Common Stock
stock NASDAQ