Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

9.450 -0.300 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.810 10.00 9.300 9.450 105,058 -0.30(-3.08%)
Jun 20, 2024 9.980 10.40 9.590 9.750 105,909 -0.25(-2.50%)
Jun 18, 2024 10.23 10.41 9.600 10.00 72,589 -0.13(-1.28%)
Jun 17, 2024 10.70 11.10 9.680 10.13 133,334 -0.03(-0.30%)
Jun 14, 2024 10.40 10.40 9.600 10.16 165,182 +0.11(+1.09%)
Jun 13, 2024 10.51 11.00 9.950 10.05 254,837 +0.24(+2.45%)
Jun 12, 2024 12.20 12.27 9.670 9.810 573,683 -2.38(-19.52%)
Jun 11, 2024 12.85 12.85 11.67 12.19 121,714 -0.07(-0.57%)
Jun 10, 2024 13.40 13.98 12.14 12.26 204,517 -1.32(-9.72%)
Jun 07, 2024 13.76 13.97 13.50 13.58 28,968 -0.26(-1.88%)
Jun 06, 2024 13.55 14.24 13.55 13.84 18,972 +0.05(+0.36%)
Jun 05, 2024 13.94 14.20 13.58 13.79 40,723 +0.29(+2.15%)
Jun 04, 2024 14.00 14.01 13.50 13.50 71,316 -0.52(-3.71%)
Jun 03, 2024 14.39 14.74 13.87 14.02 30,194 -0.22(-1.54%)
May 31, 2024 14.59 15.02 14.06 14.24 49,811 -0.41(-2.80%)
May 30, 2024 14.94 15.15 14.25 14.65 59,163 -0.29(-1.94%)
May 29, 2024 15.59 15.59 14.70 14.94 36,092 -0.43(-2.80%)
May 28, 2024 15.91 16.00 15.10 15.37 65,338 -0.33(-2.10%)
May 24, 2024 16.29 16.34 15.61 15.70 44,666 -0.63(-3.86%)
May 23, 2024 16.17 16.51 15.47 16.33 44,696 +0.07(+0.43%)
May 22, 2024 17.00 17.02 16.05 16.26 34,139 -0.36(-2.17%)
May 21, 2024 17.22 17.72 16.56 16.62 37,843 -1.03(-5.84%)
May 20, 2024 15.84 17.65 15.80 17.65 79,496 +1.84(+11.64%)
May 17, 2024 15.42 16.00 15.10 15.81 63,943 +0.75(+4.98%)
May 16, 2024 15.33 15.92 13.84 15.06 144,257 -0.59(-3.77%)
May 15, 2024 16.13 16.13 15.39 15.65 50,597 -0.11(-0.70%)
May 14, 2024 14.80 16.38 14.80 15.76 80,190 +0.73(+4.86%)
May 13, 2024 15.60 15.77 14.84 15.03 49,162 -0.53(-3.41%)
May 10, 2024 16.00 16.50 15.36 15.56 57,886 -0.44(-2.78%)
May 09, 2024 15.76 16.10 15.24 16.00 23,807 +0.50(+3.26%)
May 08, 2024 15.70 16.39 15.50 15.50 38,707 +0.00(+0.00%)
May 07, 2024 14.50 15.97 14.50 15.50 55,280 +0.83(+5.66%)
May 06, 2024 14.50 15.09 14.40 14.67 61,342 +0.24(+1.66%)
May 03, 2024 14.72 15.29 14.40 14.43 57,493 -0.27(-1.84%)
May 02, 2024 15.36 15.45 14.50 14.70 50,570 -0.30(-2.00%)
May 01, 2024 15.24 15.54 15.00 15.00 27,141 +0.30(+2.04%)
Apr 30, 2024 14.77 15.10 14.38 14.70 36,817 -0.16(-1.08%)
Apr 29, 2024 14.94 15.66 14.60 14.86 59,808 +0.19(+1.30%)
Apr 26, 2024 14.27 14.78 13.80 14.67 30,853 +0.62(+4.41%)
Apr 25, 2024 13.75 14.38 13.61 14.05 36,644 +0.40(+2.93%)
Apr 24, 2024 14.34 14.38 13.61 13.65 41,601 -0.67(-4.68%)
Apr 23, 2024 13.50 14.75 13.50 14.32 56,762 +0.80(+5.92%)
Apr 22, 2024 14.11 14.31 13.20 13.52 60,253 -0.36(-2.59%)
Apr 19, 2024 14.73 15.39 13.80 13.88 79,753 -1.16(-7.71%)
Apr 18, 2024 13.60 15.04 13.18 15.04 56,754 +1.26(+9.14%)
Apr 17, 2024 14.36 14.84 13.65 13.78 47,067 -0.49(-3.43%)
Apr 16, 2024 14.40 14.50 13.78 14.27 61,729 -0.46(-3.12%)
Apr 15, 2024 15.50 15.68 14.42 14.73 81,887 -0.73(-4.72%)
Apr 12, 2024 15.52 16.02 15.06 15.46 59,843 -0.03(-0.19%)
Apr 11, 2024 16.16 16.25 14.80 15.49 91,620 -0.49(-3.07%)
Apr 10, 2024 16.87 17.00 15.80 15.98 129,999 -1.09(-6.39%)
Apr 09, 2024 19.37 19.37 16.53 17.07 127,941 -1.25(-6.82%)
Apr 08, 2024 17.50 19.15 17.45 18.32 113,501 +0.87(+4.99%)
Apr 05, 2024 17.17 17.87 16.76 17.45 53,588 +0.28(+1.63%)
Apr 04, 2024 18.75 19.18 17.00 17.17 91,763 -1.75(-9.25%)
Apr 03, 2024 18.00 19.16 17.07 18.92 111,321 +0.29(+1.56%)
Apr 02, 2024 18.79 19.72 18.00 18.63 132,799 -0.67(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.