Canada markets open in 6 minutes

Atlas Lithium Corporation (ATLX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.33+0.49 (+7.16%)
At close: 04:00PM EDT
7.53 +0.20 (+2.73%)
Pre-Market: 08:58AM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20246.868.006.867.337.33306,300
Oct 09, 20246.937.036.636.846.84152,300
Oct 08, 20247.147.196.706.786.7886,700
Oct 07, 20246.607.456.607.187.18264,500
Oct 04, 20246.606.946.456.616.61201,800
Oct 03, 20246.356.676.356.586.5879,800
Oct 02, 20246.536.696.376.416.41102,300
Oct 01, 20246.966.966.436.606.6090,900
Sept 30, 20247.007.296.716.806.80127,500
Sept 27, 20247.387.516.867.177.17169,600
Sept 26, 20247.057.596.657.417.41129,700
Sept 25, 20246.617.106.587.027.02127,400
Sept 24, 20246.876.996.256.586.58182,500
Sept 23, 20247.507.596.526.766.76220,200
Sept 20, 20248.028.056.857.447.44485,700
Sept 19, 20249.289.607.717.917.91599,400
Sept 18, 202410.0810.089.429.439.4331,000
Sept 17, 20249.5510.179.5310.1410.1448,700
Sept 16, 202410.1110.119.529.659.6543,200
Sept 13, 202410.4710.489.759.999.9948,900
Sept 12, 202410.0510.6310.0310.3910.39420,500
Sept 11, 20249.7510.629.619.879.87103,500
Sept 10, 20249.009.268.889.269.2652,500
Sept 09, 20249.659.679.009.049.0436,100
Sept 06, 20249.509.729.379.529.5224,200
Sept 05, 20249.2710.069.109.679.6721,700
Sept 04, 20249.739.769.049.329.3252,900
Sept 03, 202410.2510.339.299.889.8841,700
Aug 30, 202410.1410.5110.1410.3710.3719,300
Aug 29, 202410.5210.559.8810.1510.1528,700
Aug 28, 202410.7811.2510.0210.2310.2334,500
Aug 27, 202411.7712.4811.0211.1411.1443,700
Aug 26, 202411.0112.0410.8211.7911.7940,100
Aug 23, 202410.0310.9510.0310.9510.9543,400
Aug 22, 202410.8510.929.8010.0810.0838,900
Aug 21, 20249.8511.009.8510.8510.8546,300
Aug 20, 20249.8810.189.779.879.8734,900
Aug 19, 20249.499.939.329.889.8841,700
Aug 16, 20249.349.509.139.509.5050,300
Aug 15, 20248.839.708.709.359.3549,900
Aug 14, 20248.619.068.518.618.6115,200
Aug 13, 20248.718.938.508.698.6931,300
Aug 12, 20249.469.908.378.668.6664,700
Aug 09, 20249.489.889.189.469.4629,600
Aug 08, 20249.139.508.869.459.4526,400
Aug 07, 20249.409.648.859.039.0368,500
Aug 06, 20249.519.889.039.219.2142,100
Aug 05, 20249.409.758.829.419.4189,800
Aug 02, 202410.4810.489.8710.0010.0045,000
Aug 01, 202411.1411.2810.5010.7310.7334,100
Jul 31, 202411.5111.6311.0011.2011.2023,100
Jul 30, 202411.2411.5511.1311.3411.3435,800
Jul 29, 202411.3911.4210.8611.2211.2247,700
Jul 26, 202411.0011.5311.0011.3911.3918,300
Jul 25, 202411.3711.7510.9811.2211.2240,400
Jul 24, 202411.8711.9511.2411.3611.3650,700
Jul 23, 202412.2612.3011.5711.8611.8684,900
Jul 22, 202412.8713.2612.1612.3112.3185,100
Jul 19, 202412.8413.1212.0612.8912.8984,100
Jul 18, 202412.9713.7012.5012.5912.59108,600
Jul 17, 202412.4412.8912.3012.8412.8434,800
Jul 16, 202412.0912.9011.9312.4412.44102,700
Jul 15, 202412.8812.9511.8111.9311.9359,300
Jul 12, 202412.1012.8112.1012.6712.6756,000
Jul 11, 202412.2212.5811.8612.0912.0951,400
Jul 10, 202411.4611.9411.4611.8611.8654,400
Jul 09, 202411.4611.5711.0011.4911.4974,200
Jul 08, 202411.5011.5010.7210.9810.9840,300
Jul 05, 202411.0811.5310.8611.3711.3744,500
Jul 03, 202410.8411.1610.7511.1011.1032,000
Jul 02, 202411.6911.7010.7510.9310.9372,600
Jul 01, 202410.2511.9910.2511.6311.63197,900
Jun 28, 202410.3910.4910.0010.3810.3848,900
Jun 27, 20249.9010.529.8210.3810.38131,000
Jun 26, 20249.8310.189.779.789.7859,200
Jun 25, 20249.5410.049.5110.0410.0443,500
Jun 24, 20249.6010.339.439.629.6259,200
Jun 21, 20249.8110.009.309.459.45105,100
Jun 20, 20249.9810.409.599.759.75105,900
Jun 18, 202410.2310.419.6010.0010.0072,400
Jun 17, 202410.7011.109.6810.1310.13133,300
Jun 14, 202410.4010.409.6010.1610.16165,100
Jun 13, 202410.5111.009.9510.0510.05254,800
Jun 12, 202412.2012.279.679.819.81574,300
Jun 11, 202412.8512.8511.6712.1912.19121,700
Jun 10, 202413.4013.9812.1412.2612.26204,500
Jun 07, 202413.7613.9713.5013.5813.5829,000
Jun 06, 202413.5514.2413.5513.8413.8419,000
Jun 05, 202413.9414.2013.5813.7913.7940,700
Jun 04, 202414.0014.0113.5013.5013.5071,300
Jun 03, 202414.3914.7413.8714.0214.0230,200
May 31, 202414.5915.0214.0614.2414.2449,800
May 30, 202414.9415.1514.2514.6514.6558,900
May 29, 202415.5915.5914.7014.9414.9436,100
May 28, 202415.9116.0015.1015.3715.3765,300
May 24, 202416.3016.3415.6115.7015.7044,600
May 23, 202416.1716.5115.4716.3316.3344,700
May 22, 202417.0017.0216.0516.2616.2634,100
May 21, 202417.2217.7216.5616.6216.6237,800
May 20, 202415.8417.6515.8017.6517.6579,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...