Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

8.540 -0.210 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 8.800 9.129 8.270 8.540 144,324 -0.21(-2.40%)
Nov 07, 2024 8.870 8.986 8.392 8.750 73,138 -0.04(-0.46%)
Nov 06, 2024 8.750 9.015 8.150 8.790 114,544 -0.18(-2.01%)
Nov 05, 2024 9.330 9.649 8.770 8.970 86,642 -0.34(-3.65%)
Nov 04, 2024 9.650 9.700 9.060 9.310 68,920 -0.35(-3.62%)
Nov 01, 2024 10.09 10.09 9.230 9.660 113,347 -0.39(-3.88%)
Oct 31, 2024 10.46 10.46 9.544 10.05 141,745 -0.53(-5.01%)
Oct 30, 2024 10.16 10.98 9.900 10.58 121,840 +0.37(+3.57%)
Oct 29, 2024 10.53 11.89 9.770 10.21 276,785 -0.04(-0.34%)
Oct 28, 2024 9.000 11.36 8.839 10.25 560,210 +2.03(+24.70%)
Oct 25, 2024 8.320 8.550 7.990 8.220 112,219 -0.11(-1.32%)
Oct 24, 2024 8.110 8.370 7.850 8.330 82,191 +0.29(+3.61%)
Oct 23, 2024 7.870 8.130 7.660 8.040 65,688 +0.13(+1.64%)
Oct 22, 2024 7.230 8.150 7.230 7.910 129,262 +0.55(+7.47%)
Oct 21, 2024 7.780 7.990 7.090 7.360 69,106 -0.34(-4.42%)
Oct 18, 2024 7.470 7.890 7.460 7.700 117,111 +0.24(+3.22%)
Oct 17, 2024 7.870 7.895 7.450 7.460 52,979 -0.33(-4.24%)
Oct 16, 2024 7.420 7.970 7.420 7.790 103,530 +0.40(+5.41%)
Oct 15, 2024 7.330 7.500 7.100 7.390 62,885 -0.02(-0.27%)
Oct 14, 2024 7.650 7.770 7.280 7.410 82,416 -0.33(-4.26%)
Oct 11, 2024 7.330 8.050 7.330 7.740 180,881 +0.41(+5.59%)
Oct 10, 2024 6.860 7.997 6.860 7.330 306,515 +0.49(+7.16%)
Oct 09, 2024 6.930 7.030 6.630 6.840 151,875 +0.06(+0.88%)
Oct 08, 2024 7.140 7.190 6.700 6.780 86,739 -0.40(-5.57%)
Oct 07, 2024 6.600 7.450 6.600 7.180 264,602 +0.57(+8.62%)
Oct 04, 2024 6.600 6.940 6.450 6.610 201,775 +0.03(+0.46%)
Oct 03, 2024 6.350 6.670 6.350 6.580 78,522 +0.17(+2.65%)
Oct 02, 2024 6.530 6.690 6.370 6.410 102,440 -0.19(-2.88%)
Oct 01, 2024 6.960 6.960 6.435 6.600 90,904 -0.20(-2.94%)
Sep 30, 2024 7.000 7.290 6.710 6.800 127,515 -0.37(-5.16%)
Sep 27, 2024 7.380 7.515 6.855 7.170 169,620 -0.24(-3.24%)
Sep 26, 2024 7.050 7.586 6.650 7.410 129,751 +0.39(+5.56%)
Sep 25, 2024 6.610 7.100 6.580 7.020 127,371 +0.44(+6.69%)
Sep 24, 2024 6.870 6.990 6.252 6.580 182,538 -0.18(-2.66%)
Sep 23, 2024 7.500 7.590 6.520 6.760 220,104 -0.68(-9.14%)
Sep 20, 2024 8.020 8.050 6.850 7.440 485,690 -0.46(-5.88%)
Sep 19, 2024 9.280 9.600 7.710 7.905 599,456 -1.52(-16.17%)
Sep 18, 2024 10.08 10.08 9.420 9.430 30,998 -0.71(-7.00%)
Sep 17, 2024 9.550 10.17 9.530 10.14 48,747 +0.49(+5.08%)
Sep 16, 2024 10.11 10.11 9.520 9.650 43,239 -0.34(-3.40%)
Sep 13, 2024 10.47 10.48 9.750 9.990 48,917 -0.40(-3.85%)
Sep 12, 2024 10.05 10.63 10.03 10.39 418,809 +0.52(+5.27%)
Sep 11, 2024 9.750 10.62 9.610 9.870 103,541 +0.61(+6.59%)
Sep 10, 2024 9.000 9.260 8.880 9.260 52,542 +0.22(+2.43%)
Sep 09, 2024 9.650 9.670 9.000 9.040 36,152 -0.48(-5.04%)
Sep 06, 2024 9.500 9.720 9.370 9.520 24,220 -0.15(-1.55%)
Sep 05, 2024 9.270 10.06 9.100 9.670 21,685 +0.35(+3.76%)
Sep 04, 2024 9.730 9.760 9.040 9.320 52,901 -0.56(-5.67%)
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.