Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

13.29 +0.45 (+3.50%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 12.44 12.89 12.30 12.84 34,919 +0.40(+3.22%)
Jul 16, 2024 12.09 12.90 11.93 12.44 102,716 +0.51(+4.27%)
Jul 15, 2024 12.88 12.95 11.81 11.93 59,332 -0.74(-5.84%)
Jul 12, 2024 12.10 12.81 12.10 12.67 56,015 +0.58(+4.80%)
Jul 11, 2024 12.22 12.58 11.86 12.09 51,402 +0.23(+1.94%)
Jul 10, 2024 11.46 11.94 11.46 11.86 54,476 +0.37(+3.22%)
Jul 09, 2024 11.46 11.57 11.00 11.49 74,245 +0.51(+4.64%)
Jul 08, 2024 11.50 11.50 10.72 10.98 40,310 -0.39(-3.43%)
Jul 05, 2024 11.08 11.53 10.86 11.37 44,454 +0.27(+2.43%)
Jul 03, 2024 10.84 11.16 10.75 11.10 31,963 +0.17(+1.56%)
Jul 02, 2024 11.69 11.70 10.75 10.93 72,609 -0.70(-6.02%)
Jul 01, 2024 10.25 11.99 10.25 11.63 197,356 +1.25(+12.04%)
Jun 28, 2024 10.39 10.49 10.00 10.38 48,858 +0.00(+0.00%)
Jun 27, 2024 9.900 10.52 9.822 10.38 130,994 +0.60(+6.13%)
Jun 26, 2024 9.830 10.18 9.770 9.780 59,196 -0.26(-2.59%)
Jun 25, 2024 9.540 10.04 9.510 10.04 43,541 +0.42(+4.37%)
Jun 24, 2024 9.600 10.33 9.430 9.620 59,221 +0.17(+1.80%)
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%)
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.