Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

7.225 -0.055 (-0.76%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 7.250 7.480 7.000 7.280 84,112 +0.19(+2.68%)
Nov 29, 2024 7.130 7.220 7.000 7.090 35,678 -0.05(-0.70%)
Nov 27, 2024 6.870 7.470 6.870 7.140 52,402 +0.38(+5.62%)
Nov 26, 2024 7.340 7.356 6.650 6.760 192,083 -0.45(-6.24%)
Nov 25, 2024 7.910 8.030 7.000 7.210 225,450 -0.72(-9.08%)
Nov 22, 2024 7.700 8.130 7.601 7.930 92,522 +0.16(+2.06%)
Nov 21, 2024 7.830 7.830 7.420 7.770 79,593 +0.05(+0.65%)
Nov 20, 2024 7.960 8.100 7.640 7.720 81,143 -0.33(-4.10%)
Nov 19, 2024 7.660 8.250 7.524 8.050 123,234 +0.39(+5.09%)
Nov 18, 2024 7.530 8.040 7.520 7.660 54,642 +0.15(+2.00%)
Nov 15, 2024 7.830 7.830 7.470 7.510 45,846 -0.31(-3.96%)
Nov 14, 2024 8.000 8.260 7.728 7.820 37,244 -0.17(-2.13%)
Nov 13, 2024 7.470 8.200 7.349 7.990 95,659 +0.58(+7.83%)
Nov 12, 2024 7.920 8.060 7.250 7.410 116,741 -0.64(-7.95%)
Nov 11, 2024 8.370 8.750 7.540 8.050 145,247 -0.49(-5.74%)
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%)
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.