Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

17.02 +2.10 (+14.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.92 16.75 16.67 17.02 513,241 +2.10(+14.08%)
Mar 27, 2024 13.87 17.10 13.22 14.92 412,238 +1.00(+7.18%)
Mar 26, 2024 13.91 14.36 13.70 13.92 141,888 -0.06(-0.43%)
Mar 25, 2024 15.25 15.68 13.36 13.98 225,231 -1.08(-7.17%)
Mar 22, 2024 13.89 15.41 13.31 15.06 199,636 +0.57(+3.93%)
Mar 21, 2024 14.50 14.98 13.25 14.49 142,960 -0.49(-3.27%)
Mar 20, 2024 12.90 15.18 12.90 14.98 146,093 +2.25(+17.67%)
Mar 19, 2024 12.00 13.10 11.81 12.73 99,964 +0.67(+5.51%)
Mar 18, 2024 13.05 13.30 11.80 12.06 138,316 -1.18(-8.87%)
Mar 15, 2024 13.45 13.84 12.62 13.24 80,398 -0.19(-1.41%)
Mar 14, 2024 14.24 14.26 13.01 13.43 104,964 -0.72(-5.09%)
Mar 13, 2024 14.53 14.76 14.15 14.15 41,277 -0.60(-4.07%)
Mar 12, 2024 15.17 15.25 14.26 14.75 46,163 -0.06(-0.41%)
Mar 11, 2024 14.70 15.51 14.70 14.81 49,746 +0.07(+0.47%)
Mar 08, 2024 15.74 15.74 14.50 14.74 43,333 -0.76(-4.90%)
Mar 07, 2024 15.36 15.96 15.19 15.50 48,711 +0.47(+3.13%)
Mar 06, 2024 15.24 15.67 14.80 15.03 71,594 +0.28(+1.90%)
Mar 05, 2024 16.19 16.99 14.65 14.75 36,818 -1.69(-10.28%)
Mar 04, 2024 17.18 17.23 15.20 16.44 52,451 -0.75(-4.36%)
Mar 01, 2024 17.47 17.70 16.83 17.19 184,647 +0.36(+2.14%)
Feb 29, 2024 17.75 17.89 16.67 16.83 115,908 -0.59(-3.39%)
Feb 28, 2024 15.80 17.79 15.75 17.42 49,355 +1.76(+11.24%)
Feb 27, 2024 14.25 16.07 14.25 15.66 79,191 +1.27(+8.83%)
Feb 26, 2024 15.12 15.12 14.20 14.39 85,299 -0.82(-5.39%)
Feb 23, 2024 16.53 16.72 14.82 15.21 134,570 -1.78(-10.48%)
Feb 22, 2024 17.18 17.20 16.76 16.99 18,137 +0.02(+0.12%)
Feb 21, 2024 16.94 17.37 16.62 16.97 30,112 +0.04(+0.24%)
Feb 20, 2024 18.97 18.99 16.59 16.93 67,273 -1.69(-9.08%)
Feb 16, 2024 18.25 18.91 18.12 18.62 23,328 +0.37(+2.03%)
Feb 15, 2024 18.60 19.24 18.15 18.25 25,521 -0.58(-3.08%)
Feb 14, 2024 19.74 19.74 18.54 18.83 17,313 +0.04(+0.21%)
Feb 13, 2024 19.11 19.60 18.79 18.79 28,683 -1.06(-5.34%)
Feb 12, 2024 18.62 20.50 18.62 19.85 77,331 +1.01(+5.36%)
Feb 09, 2024 19.47 19.50 18.21 18.84 28,000 -0.13(-0.69%)
Feb 08, 2024 19.31 19.96 18.59 18.97 50,341 -0.21(-1.09%)
Feb 07, 2024 20.27 20.33 18.96 19.18 39,895 -0.87(-4.34%)
Feb 06, 2024 17.95 20.20 17.95 20.05 57,775 +1.99(+11.02%)
Feb 05, 2024 21.00 21.85 17.50 18.06 288,286 -3.97(-18.02%)
Feb 02, 2024 22.17 22.50 21.21 22.03 37,957 -0.21(-0.94%)
Feb 01, 2024 22.57 23.20 22.21 22.24 32,129 -0.41(-1.81%)
Jan 31, 2024 22.98 23.76 22.40 22.65 43,686 -0.88(-3.74%)
Jan 30, 2024 23.53 24.72 22.69 23.53 61,322 +0.05(+0.21%)
Jan 29, 2024 22.64 23.81 21.88 23.48 44,641 +1.30(+5.86%)
Jan 26, 2024 21.20 22.80 20.58 22.18 103,263 +0.98(+4.62%)
Jan 25, 2024 22.81 23.30 20.51 21.20 124,193 -1.62(-7.10%)
Jan 24, 2024 23.89 24.00 22.63 22.82 76,915 -0.43(-1.85%)
Jan 23, 2024 23.41 24.00 23.00 23.25 39,454 -0.25(-1.06%)
Jan 22, 2024 24.72 24.99 23.50 23.50 62,262 -1.23(-4.97%)
Jan 19, 2024 25.88 26.23 24.53 24.73 48,990 -0.73(-2.87%)
Jan 18, 2024 25.00 25.75 24.26 25.46 46,704 +0.44(+1.76%)
Jan 17, 2024 26.44 26.69 24.84 25.02 91,580 -1.96(-7.26%)
Jan 16, 2024 27.48 28.05 26.83 26.98 42,453 -0.33(-1.21%)
Jan 12, 2024 27.82 28.85 27.02 27.31 47,791 +0.20(+0.74%)
Jan 11, 2024 28.77 29.06 26.61 27.11 113,853 -1.46(-5.11%)
Jan 10, 2024 30.73 31.40 28.42 28.57 89,433 -2.31(-7.48%)
Jan 09, 2024 31.52 31.70 30.10 30.88 92,816 -1.11(-3.47%)
Jan 08, 2024 31.93 33.07 31.36 31.99 34,503 +0.06(+0.19%)
Jan 05, 2024 31.79 32.31 30.97 31.93 44,994 -0.14(-0.44%)
Jan 04, 2024 32.05 32.80 31.26 32.07 42,631 +0.02(+0.06%)
Jan 03, 2024 32.57 33.85 30.60 32.05 111,332 -0.51(-1.57%)
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.