Atlas Lithium Corporation - Common Stock (ATLX)
4.0618
-0.9382 (-18.76%)
NASDAQ · Last Trade: Apr 6th, 5:19 AM EDT
Historical Prices For Atlas Lithium Corporation - Common Stock (ATLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.10 | 5.10 | 3.60 | 4.06 | 512,771 | 4.06 |
| 4/03/2025 | 5.07 | 5.19 | 5.00 | 5.00 | 200,680 | 5.00 |
| 4/02/2025 | 5.30 | 5.42 | 5.20 | 5.36 | 206,505 | 5.36 |
| 4/01/2025 | 5.12 | 5.37 | 5.10 | 5.28 | 82,101 | 5.28 |
| 3/31/2025 | 5.30 | 5.45 | 5.10 | 5.17 | 118,094 | 5.17 |
| 3/28/2025 | 5.65 | 5.65 | 5.25 | 5.30 | 124,398 | 5.30 |
| 3/27/2025 | 5.64 | 5.89 | 5.63 | 5.70 | 90,058 | 5.70 |
| 3/26/2025 | 5.51 | 5.60 | 5.37 | 5.57 | 73,541 | 5.57 |
| 3/25/2025 | 5.63 | 5.73 | 5.48 | 5.60 | 85,956 | 5.60 |
| 3/24/2025 | 5.76 | 5.94 | 5.64 | 5.68 | 103,014 | 5.68 |
| 3/21/2025 | 5.59 | 5.86 | 5.59 | 5.70 | 97,563 | 5.70 |
| 3/20/2025 | 5.59 | 5.80 | 5.52 | 5.70 | 84,906 | 5.70 |
| 3/19/2025 | 5.94 | 6.13 | 5.53 | 5.70 | 430,489 | 5.70 |
| 3/18/2025 | 6.48 | 6.50 | 5.70 | 5.93 | 275,993 | 5.93 |
| 3/17/2025 | 5.50 | 6.51 | 5.50 | 6.25 | 468,816 | 6.25 |
| 3/14/2025 | 5.40 | 5.57 | 5.35 | 5.45 | 158,366 | 5.45 |
| 3/13/2025 | 5.48 | 5.50 | 5.34 | 5.39 | 129,798 | 5.39 |
| 3/12/2025 | 5.47 | 5.50 | 5.30 | 5.40 | 157,588 | 5.40 |
| 3/11/2025 | 5.10 | 5.35 | 5.10 | 5.28 | 151,873 | 5.28 |
| 3/10/2025 | 5.25 | 5.61 | 4.92 | 5.03 | 83,167 | 5.03 |
| 3/07/2025 | 5.27 | 5.40 | 5.02 | 5.25 | 159,694 | 5.25 |
| 3/06/2025 | 5.46 | 5.46 | 5.02 | 5.24 | 133,498 | 5.24 |
| 3/05/2025 | 5.43 | 5.51 | 5.30 | 5.44 | 232,776 | 5.44 |
| 3/04/2025 | 5.07 | 5.39 | 5.00 | 5.30 | 207,222 | 5.30 |
| 3/03/2025 | 5.36 | 5.40 | 5.09 | 5.17 | 76,903 | 5.17 |
| 2/28/2025 | 5.12 | 5.32 | 4.87 | 5.23 | 141,551 | 5.23 |
| 2/27/2025 | 5.35 | 5.39 | 5.01 | 5.05 | 137,453 | 5.05 |
| 2/26/2025 | 5.23 | 5.42 | 5.15 | 5.30 | 132,731 | 5.30 |
| 2/25/2025 | 5.59 | 5.71 | 5.15 | 5.23 | 346,134 | 5.23 |
| 2/24/2025 | 5.50 | 5.51 | 5.17 | 5.36 | 190,225 | 5.36 |
| 2/21/2025 | 5.75 | 5.80 | 5.42 | 5.43 | 141,470 | 5.43 |
| 2/20/2025 | 5.80 | 5.93 | 5.70 | 5.76 | 66,497 | 5.76 |
| 2/19/2025 | 5.97 | 6.00 | 5.71 | 5.80 | 121,468 | 5.80 |
| 2/18/2025 | 6.10 | 6.19 | 5.83 | 5.97 | 151,730 | 5.97 |
| 2/14/2025 | 5.73 | 6.06 | 5.71 | 6.05 | 214,506 | 6.05 |
| 2/13/2025 | 5.79 | 5.83 | 5.59 | 5.70 | 98,886 | 5.70 |
| 2/12/2025 | 5.69 | 6.01 | 5.65 | 5.71 | 170,387 | 5.71 |
| 2/11/2025 | 5.83 | 5.94 | 5.58 | 5.68 | 113,984 | 5.68 |
| 2/10/2025 | 6.00 | 6.02 | 5.55 | 5.82 | 352,132 | 5.82 |
| 2/07/2025 | 5.76 | 5.76 | 5.27 | 5.39 | 147,920 | 5.39 |
| 2/06/2025 | 5.85 | 6.00 | 5.60 | 5.66 | 59,877 | 5.66 |
| 2/05/2025 | 5.87 | 5.94 | 5.38 | 5.88 | 148,689 | 5.88 |
| 2/04/2025 | 6.00 | 6.22 | 5.87 | 5.87 | 88,885 | 5.87 |
| 2/03/2025 | 6.03 | 6.22 | 5.71 | 5.92 | 132,503 | 5.92 |
| 1/31/2025 | 6.38 | 6.38 | 6.07 | 6.25 | 91,771 | 6.25 |
| 1/30/2025 | 6.50 | 6.51 | 6.19 | 6.30 | 154,115 | 6.30 |
| 1/29/2025 | 6.46 | 6.65 | 6.35 | 6.45 | 86,421 | 6.45 |
| 1/28/2025 | 6.56 | 6.63 | 6.41 | 6.52 | 76,962 | 6.52 |
| 1/27/2025 | 6.46 | 6.62 | 6.32 | 6.55 | 75,497 | 6.55 |
| 1/24/2025 | 6.29 | 6.47 | 6.29 | 6.47 | 55,449 | 6.47 |
| 1/23/2025 | 6.50 | 6.55 | 6.15 | 6.30 | 93,891 | 6.30 |
| 1/22/2025 | 6.80 | 6.84 | 6.40 | 6.43 | 285,989 | 6.43 |
| 1/21/2025 | 6.92 | 7.01 | 6.76 | 6.76 | 88,319 | 6.76 |
| 1/17/2025 | 7.00 | 7.07 | 6.88 | 6.90 | 111,771 | 6.90 |
| 1/16/2025 | 7.00 | 7.11 | 6.80 | 6.89 | 59,161 | 6.89 |
| 1/15/2025 | 7.03 | 7.15 | 6.91 | 6.98 | 55,087 | 6.98 |
| 1/14/2025 | 6.67 | 7.25 | 6.64 | 6.92 | 63,433 | 6.92 |
| 1/13/2025 | 6.64 | 6.74 | 6.36 | 6.55 | 48,578 | 6.55 |
| 1/10/2025 | 6.98 | 7.14 | 6.46 | 6.61 | 115,814 | 6.61 |
| 1/08/2025 | 7.37 | 7.54 | 6.82 | 6.91 | 91,487 | 6.91 |
| 1/07/2025 | 7.39 | 8.08 | 7.33 | 7.50 | 96,041 | 7.50 |
| 1/06/2025 | 7.37 | 7.41 | 7.00 | 7.30 | 88,192 | 7.30 |