UK markets open in 15 minutes

Atlas Lithium Corporation (ATLX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.62+0.17 (+1.80%)
At close: 04:00PM EDT
9.80 +0.18 (+1.87%)
After hours: 05:23PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20249.6010.339.439.629.6259,200
21 Jun 20249.8110.009.309.459.45105,100
20 Jun 20249.9810.409.599.759.75105,900
18 Jun 202410.2310.419.6010.0010.0072,400
17 Jun 202410.7011.109.6810.1310.13133,300
14 Jun 202410.4010.409.6010.1610.16165,100
13 Jun 202410.5111.009.9510.0510.05254,800
12 Jun 202412.2012.279.679.819.81574,300
11 Jun 202412.8512.8511.6712.1912.19121,700
10 Jun 202413.4013.9812.1412.2612.26204,500
07 Jun 202413.7613.9713.5013.5813.5829,000
06 Jun 202413.5514.2413.5513.8413.8419,000
05 Jun 202413.9414.2013.5813.7913.7940,700
04 Jun 202414.0014.0113.5013.5013.5071,300
03 Jun 202414.3914.7413.8714.0214.0230,200
31 May 202414.5915.0214.0614.2414.2449,800
30 May 202414.9415.1514.2514.6514.6558,900
29 May 202415.5915.5914.7014.9414.9436,100
28 May 202415.9116.0015.1015.3715.3765,300
24 May 202416.3016.3415.6115.7015.7044,600
23 May 202416.1716.5115.4716.3316.3344,700
22 May 202417.0017.0216.0516.2616.2634,100
21 May 202417.2217.7216.5616.6216.6237,800
20 May 202415.8417.6515.8017.6517.6579,500
17 May 202415.4216.0015.1015.8115.8163,900
16 May 202415.3315.9213.8415.0615.06144,300
15 May 202416.1316.1315.4015.6515.6550,600
14 May 202414.8016.3814.8015.7615.7680,200
13 May 202415.6015.7714.8415.0315.0349,200
10 May 202416.0016.5015.3615.5615.5657,900
09 May 202415.7616.1015.2416.0016.0023,800
08 May 202415.7016.3915.5015.5015.5038,700
07 May 202414.5015.9714.5015.5015.5055,300
06 May 202414.5015.0914.4014.6714.6761,300
03 May 202414.7215.2914.4014.4314.4357,500
02 May 202415.3615.4514.5014.7014.7050,500
01 May 202415.2415.5515.0015.0015.0027,100
30 Apr 202414.7715.1014.3814.7014.7036,800
29 Apr 202414.9415.6614.6014.8614.8659,800
26 Apr 202414.2714.7813.8014.6714.6730,900
25 Apr 202413.7514.3813.6114.0514.0536,600
24 Apr 202414.3414.3813.6113.6513.6541,600
23 Apr 202413.5014.7513.5014.3214.3256,800
22 Apr 202414.1114.3113.2013.5213.5260,300
19 Apr 202414.7315.3913.8013.8813.8879,700
18 Apr 202413.6015.0413.1815.0415.0456,800
17 Apr 202414.3614.8413.6513.7813.7847,100
16 Apr 202414.4014.5013.7814.2714.2761,700
15 Apr 202415.5015.6814.4214.7314.7382,400
12 Apr 202415.5216.0215.0615.4615.4659,800
11 Apr 202416.1616.2514.8015.4915.4991,400
10 Apr 202416.8717.0015.8015.9815.98130,000
09 Apr 202419.3719.3716.5317.0717.07127,900
08 Apr 202417.5019.1517.4518.3218.32113,400
05 Apr 202417.1717.8716.7617.4517.4553,600
04 Apr 202418.7519.1817.0017.1717.1791,800
03 Apr 202418.0019.1617.0718.9218.92111,300
02 Apr 202418.7919.7218.0018.6318.63132,800
01 Apr 202416.9820.0016.5319.3019.30305,500
28 Mar 202416.9217.6314.9917.0217.02513,100
27 Mar 202413.8717.1013.2314.9214.92412,200
26 Mar 202413.9114.3613.7013.9213.92141,900
25 Mar 202415.2515.6813.3613.9813.98225,200
22 Mar 202413.8915.4113.3115.0615.06199,600
21 Mar 202414.5014.9813.2514.4914.49143,000
20 Mar 202412.9015.1812.9014.9814.98146,100
19 Mar 202412.0013.1011.8112.7312.73100,000
18 Mar 202413.0513.3011.8012.0612.06138,300
15 Mar 202413.4513.8412.6213.2413.2480,400
14 Mar 202414.2414.2613.0113.4313.43105,000
13 Mar 202414.5314.7614.1514.1514.1541,300
12 Mar 202415.1715.2514.2614.7514.7546,800
11 Mar 202414.7015.5114.7014.8114.8149,700
08 Mar 202415.7415.7414.5014.7414.7443,300
07 Mar 202415.3615.9615.1915.5015.5048,700
06 Mar 202415.2415.6714.8015.0315.0371,600
05 Mar 202416.1916.9914.6514.7514.7536,800
04 Mar 202417.1817.2415.2016.4416.4452,400
01 Mar 202417.4717.7016.8317.1917.19184,600
29 Feb 202417.7517.8916.6716.8316.83115,900
28 Feb 202415.8017.7915.7517.4217.4249,400
27 Feb 202414.2516.0714.2515.6615.6679,200
26 Feb 202415.1215.1214.2014.3914.3985,500
23 Feb 202416.5316.7214.8215.2115.21134,600
22 Feb 202417.1817.2016.7616.9916.9918,100
21 Feb 202416.9417.3716.6216.9716.9730,100
20 Feb 202418.9718.9916.5916.9316.9367,300
16 Feb 202418.2518.9118.1318.6218.6223,300
15 Feb 202418.6019.2418.1518.2518.2525,500
14 Feb 202419.7419.7418.5418.8318.8317,300
13 Feb 202419.1119.6018.7918.7918.7928,700
12 Feb 202418.6220.5018.6219.8519.8577,300
09 Feb 202419.4719.5018.2118.8418.8428,000
08 Feb 202419.3119.9618.5918.9718.9750,300
07 Feb 202420.2720.3318.9619.1819.1839,900
06 Feb 202417.9520.2017.9520.0520.0557,800
05 Feb 202421.0021.8517.5018.0618.06288,300
02 Feb 202422.1722.5021.2122.0322.0338,000
01 Feb 202422.5723.2022.2122.2422.2432,100
31 Jan 202422.9823.7622.4022.6522.6543,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...