Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

16.14 -0.12 (-0.73%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 16.98 20.00 16.53 19.30 305,539 +2.28(+13.40%)
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%)
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.