Canada markets closed

Atlas Lithium Corporation (ATLX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.67+0.62 (+4.41%)
At close: 04:00PM EDT
14.99 +0.32 (+2.18%)
After hours: 07:27PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.2714.7813.8014.6714.6730,400
Apr 25, 202413.7514.3813.6114.0514.0536,600
Apr 24, 202414.3414.3813.6113.6513.6541,600
Apr 23, 202413.5014.7513.5014.3214.3256,800
Apr 22, 202414.1114.3113.2013.5213.5260,300
Apr 19, 202414.7315.3913.8013.8813.8879,700
Apr 18, 202413.6015.0413.1815.0415.0456,800
Apr 17, 202414.3614.8413.6513.7813.7847,100
Apr 16, 202414.4014.5013.7814.2714.2761,700
Apr 15, 202415.5015.6814.4214.7314.7382,400
Apr 12, 202415.5216.0215.0615.4615.4659,800
Apr 11, 202416.1616.2514.8015.4915.4991,400
Apr 10, 202416.8717.0015.8015.9815.98130,000
Apr 09, 202419.3719.3716.5317.0717.07127,900
Apr 08, 202417.5019.1517.4518.3218.32113,400
Apr 05, 202417.1717.8716.7617.4517.4553,600
Apr 04, 202418.7519.1817.0017.1717.1791,800
Apr 03, 202418.0019.1617.0718.9218.92111,300
Apr 02, 202418.7919.7218.0018.6318.63132,800
Apr 01, 202416.9820.0016.5319.3019.30305,500
Mar 28, 202416.9217.6314.9917.0217.02513,100
Mar 27, 202413.8717.1013.2314.9214.92412,200
Mar 26, 202413.9114.3613.7013.9213.92141,900
Mar 25, 202415.2515.6813.3613.9813.98225,200
Mar 22, 202413.8915.4113.3115.0615.06199,600
Mar 21, 202414.5014.9813.2514.4914.49143,000
Mar 20, 202412.9015.1812.9014.9814.98146,100
Mar 19, 202412.0013.1011.8112.7312.73100,000
Mar 18, 202413.0513.3011.8012.0612.06138,300
Mar 15, 202413.4513.8412.6213.2413.2480,400
Mar 14, 202414.2414.2613.0113.4313.43105,000
Mar 13, 202414.5314.7614.1514.1514.1541,300
Mar 12, 202415.1715.2514.2614.7514.7546,800
Mar 11, 202414.7015.5114.7014.8114.8149,700
Mar 08, 202415.7415.7414.5014.7414.7443,300
Mar 07, 202415.3615.9615.1915.5015.5048,700
Mar 06, 202415.2415.6714.8015.0315.0371,600
Mar 05, 202416.1916.9914.6514.7514.7536,800
Mar 04, 202417.1817.2415.2016.4416.4452,400
Mar 01, 202417.4717.7016.8317.1917.19184,600
Feb 29, 202417.7517.8916.6716.8316.83115,900
Feb 28, 202415.8017.7915.7517.4217.4249,400
Feb 27, 202414.2516.0714.2515.6615.6679,200
Feb 26, 202415.1215.1214.2014.3914.3985,500
Feb 23, 202416.5316.7214.8215.2115.21134,600
Feb 22, 202417.1817.2016.7616.9916.9918,100
Feb 21, 202416.9417.3716.6216.9716.9730,100
Feb 20, 202418.9718.9916.5916.9316.9367,300
Feb 16, 202418.2518.9118.1318.6218.6223,300
Feb 15, 202418.6019.2418.1518.2518.2525,500
Feb 14, 202419.7419.7418.5418.8318.8317,300
Feb 13, 202419.1119.6018.7918.7918.7928,700
Feb 12, 202418.6220.5018.6219.8519.8577,300
Feb 09, 202419.4719.5018.2118.8418.8428,000
Feb 08, 202419.3119.9618.5918.9718.9750,300
Feb 07, 202420.2720.3318.9619.1819.1839,900
Feb 06, 202417.9520.2017.9520.0520.0557,800
Feb 05, 202421.0021.8517.5018.0618.06288,300
Feb 02, 202422.1722.5021.2122.0322.0338,000
Feb 01, 202422.5723.2022.2122.2422.2432,100
Jan 31, 202422.9823.7622.4022.6522.6543,700
Jan 30, 202423.5324.7222.6923.5323.5361,300
Jan 29, 202422.6423.8121.8823.4823.4844,600
Jan 26, 202421.2022.8020.5822.1822.18103,300
Jan 25, 202422.8123.3020.5121.2021.20124,200
Jan 24, 202423.8924.0022.6322.8222.8276,900
Jan 23, 202423.4124.0023.0023.2523.2539,400
Jan 22, 202424.7224.9923.5023.5023.5062,300
Jan 19, 202425.8826.2424.5324.7324.7348,800
Jan 18, 202425.0025.7524.2625.4625.4646,700
Jan 17, 202426.4426.6924.8425.0225.0291,600
Jan 16, 202427.4828.0626.8326.9826.9842,500
Jan 12, 202427.8228.8527.0227.3127.3147,700
Jan 11, 202428.7729.0626.6127.1127.11113,800
Jan 10, 202430.7331.4028.4228.5728.5789,400
Jan 09, 202431.5231.7030.1030.8830.8892,800
Jan 08, 202431.9333.0731.3631.9931.9934,500
Jan 05, 202431.7932.3130.9731.9331.9344,900
Jan 04, 202432.0532.7931.2632.0732.0742,600
Jan 03, 202432.5733.8530.6032.0532.05111,300
Jan 02, 202431.3733.4230.8532.5632.5687,700
Dec 29, 202333.4133.8530.3731.2831.28126,800
Dec 28, 202331.2734.0031.2733.3633.36450,800
Dec 27, 202330.0032.5030.0031.6531.65143,800
Dec 26, 202328.6131.4128.5329.8029.80158,000
Dec 22, 202328.0029.4827.5229.0229.02152,500
Dec 21, 202327.3927.9925.8227.9927.99150,900
Dec 20, 202326.6026.6025.6025.9625.9694,000
Dec 19, 202326.1126.8825.8526.7026.7067,200
Dec 18, 202325.8226.5025.5826.3426.3456,600
Dec 15, 202327.5927.8025.5525.7225.7249,000
Dec 14, 202326.5927.7625.5327.2327.2364,400
Dec 13, 202325.4426.2024.6726.0126.0155,600
Dec 12, 202326.7926.9925.2025.6825.6827,700
Dec 11, 202327.4927.4926.5927.0227.0237,400
Dec 08, 202326.3127.4926.0627.1027.1030,500
Dec 07, 202327.9928.0825.7626.3226.32101,900
Dec 06, 202327.9128.6426.7227.8427.8447,300
Dec 05, 202328.4028.9026.0927.9727.9772,300
Dec 04, 202326.6028.3325.4728.0028.00154,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...