Atlas Lithium Corporation (ATLX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -12.6168224299 | 12.84 | 13.7 | 10.98 | 80604 | 12.2735934 | CS |
| 4 | 1.32 | 13.3333333333 | 9.9 | 13.7 | 9.8222 | 73738 | 11.74071748 | CS |
| 12 | -4.14 | -26.953125 | 15.36 | 17.72 | 9.3 | 81725 | 12.16898788 | CS |
| 26 | -11.59 | -50.8110477861 | 22.81 | 24.72 | 9.3 | 87616 | 14.62731144 | CS |
| 52 | -9.84 | -46.7236467236 | 21.06 | 34 | 9.3 | 81276 | 20.20120682 | CS |
| 156 | 4.47 | 66.2222222222 | 6.75 | 45 | 6.01 | 177023 | 18.47844019 | CS |
| 260 | 4.47 | 66.2222222222 | 6.75 | 45 | 6.01 | 177023 | 18.47844019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 11.22 | -0.14 | -1.23 | 11.35 | 11.75 | 10.98 | 38584 |
| 1721860500 | 11.36 | -0.5 | -4.22 | 11.81 | 11.95 | 11.24 | 49761 |
| 1721774100 | 11.86 | -0.36 | -2.95 | 12.26 | 12.31 | 11.57 | 84857 |
| 1721687700 | 12.22 | -0.67 | -5.20 | 12.87 | 13.2631 | 12.16 | 78069 |
| 1721428500 | 12.89 | 0.3 | 2.38 | 12.68 | 13.1199 | 12.0597 | 81731 |
| 1721342100 | 12.59 | -0.25 | -1.95 | 12.84 | 13.7 | 12.5 | 108601 |
| 1721255700 | 12.84 | 0.4 | 3.22 | 12.565 | 12.89 | 12.3 | 34277 |
| 1721169300 | 12.44 | 0.51 | 4.27 | 12.09 | 12.9 | 11.93 | 102715 |
| 1721082900 | 11.93 | -0.74 | -5.84 | 12.88 | 12.95 | 11.81 | 59332 |
| 1720823700 | 12.67 | 0.58 | 4.80 | 12.1 | 12.81 | 12.1 | 56014 |
| 1720737300 | 12.09 | 0.23 | 1.94 | 12.22 | 12.58 | 11.86 | 50456 |
| 1720650900 | 11.86 | 0.37 | 3.22 | 11.46 | 11.94 | 11.46 | 54446 |
| 1720564500 | 11.49 | 0.51 | 4.64 | 11.46 | 11.57 | 11 | 74245 |
| 1720478100 | 10.98 | -0.39 | -3.43 | 11.5 | 11.5 | 10.72 | 40310 |
| 1720218900 | 11.37 | 0.27 | 2.43 | 11.08 | 11.5299 | 10.8562 | 44450 |
| 1720040640 | 11.1 | 0.17 | 1.56 | 10.84 | 11.16 | 10.75 | 31963 |
| 1719959700 | 10.93 | -0.7 | -6.02 | 11.69 | 11.7 | 10.75 | 72607 |
| 1719873300 | 11.63 | 1.25 | 12.04 | 10.25 | 11.9899 | 10.25 | 197336 |
| 1719614100 | 10.38 | 0 | 0.00 | 10.39 | 10.4881 | 10 | 48856 |
| 1719527700 | 10.38 | 0.6 | 6.13 | 9.9 | 10.52 | 9.8222 | 130989 |
| 1719441300 | 9.78 | -0.26 | -2.59 | 9.83 | 10.18 | 9.77 | 59196 |
| 1719354900 | 10.04 | 0.42 | 4.37 | 9.5399999 | 10.04 | 9.51 | 43541 |
| 1719268500 | 9.6199999 | 0.17 | 1.80 | 9.6 | 10.33 | 9.43 | 59221 |
| 1719009300 | 9.45 | -0.3 | -3.08 | 9.81 | 10 | 9.3 | 105058 |
| 1718922900 | 9.75 | -0.25 | -2.50 | 9.98 | 10.4 | 9.59 | 105905 |
| 1718750100 | 10 | -0.13 | -1.28 | 10.23 | 10.41 | 9.6 | 72389 |
| 1718663700 | 10.13 | -0.03 | -0.30 | 10.7 | 11.1 | 9.68 | 133334 |
| 1718404500 | 10.16 | 0.11 | 1.09 | 10.4 | 10.4 | 9.6 | 165176 |
| 1718318100 | 10.05 | 0.24 | 2.45 | 10.51 | 11 | 9.95 | 254837 |
| 1718231700 | 9.81 | -2.38 | -19.52 | 12.2 | 12.265 | 9.67 | 572403 |
| 1718145300 | 12.19 | -0.07 | -0.57 | 12.85 | 12.85 | 11.67 | 121701 |
| 1718058900 | 12.26 | -1.32 | -9.72 | 13.4 | 13.98 | 12.14 | 204298 |
| 1717799700 | 13.58 | -0.26 | -1.88 | 13.81 | 13.972 | 13.5 | 28663 |
| 1717713300 | 13.84 | 0.05 | 0.36 | 13.55 | 14.24 | 13.55 | 18972 |
| 1717626900 | 13.79 | 0.29 | 2.15 | 13.94 | 14.2 | 13.5801 | 40723 |
| 1717540500 | 13.5 | -0.52 | -3.71 | 14 | 14.01 | 13.5 | 71315 |
| 1717454100 | 14.02 | -0.22 | -1.54 | 14.39 | 14.7399 | 13.87 | 30194 |
| 1717194900 | 14.24 | -0.41 | -2.80 | 14.59 | 15.0152 | 14.06 | 49805 |
| 1717108500 | 14.65 | -0.29 | -1.94 | 14.94 | 15.148 | 14.2501 | 59163 |
| 1717022100 | 14.94 | -0.43 | -2.80 | 15.59 | 15.59 | 14.7 | 36092 |
| 1716935700 | 15.37 | -0.33 | -2.10 | 15.91 | 16 | 15.1 | 52019 |
| 1716590100 | 15.7 | -0.63 | -3.86 | 16.5 | 16.5 | 15.61 | 44646 |
| 1716503700 | 16.329999 | 0.07 | 0.43 | 16.2 | 16.514199 | 15.47 | 44272 |
| 1716417300 | 16.26 | -0.36 | -2.17 | 16.62 | 17.0169 | 16.05 | 34139 |
| 1716330900 | 16.62 | -1.03 | -5.84 | 17.22 | 17.72 | 16.559999 | 37843 |
| 1716244500 | 17.65 | 1.84 | 11.64 | 15.84 | 17.65 | 15.8 | 79496 |
| 1715985300 | 15.81 | 0.75 | 4.98 | 15.42 | 16 | 15.05 | 63943 |
| 1715898900 | 15.06 | -0.59 | -3.77 | 15.33 | 15.9226 | 13.84 | 144257 |
| 1715812500 | 15.65 | -0.11 | -0.70 | 16.129999 | 16.129999 | 15.395 | 50597 |
| 1715726100 | 15.76 | 0.73 | 4.86 | 14.8 | 16.379999 | 14.8 | 80189 |
| 1715639700 | 15.03 | -0.53 | -3.41 | 15.6 | 15.765 | 14.84 | 49162 |
| 1715380500 | 15.56 | -0.44 | -2.78 | 16 | 16.4987 | 15.36 | 57886 |
| 1715294100 | 16.004999 | 0.5 | 3.26 | 15.45 | 16.1 | 15.24 | 23807 |
| 1715207700 | 15.5 | 0 | 0.00 | 15.7 | 16.3899 | 15.5 | 38407 |
| 1715121300 | 15.5 | 0.83 | 5.66 | 14.5 | 15.97 | 14.5 | 55280 |
| 1715034900 | 14.67 | 0.24 | 1.66 | 14.5 | 15.09 | 14.4 | 61342 |
| 1714775700 | 14.43 | -0.27 | -1.84 | 14.72 | 15.29 | 14.4 | 57492 |
| 1714689300 | 14.7 | -0.3 | -2.00 | 15.36 | 15.5 | 14.5 | 50556 |
| 1714602900 | 15 | 0.3 | 2.04 | 15.24 | 15.545 | 15 | 27141 |
| 1714516500 | 14.7 | -0.16 | -1.08 | 14.77 | 15.1 | 14.38 | 36182 |
| 1714430100 | 14.86 | 0.19 | 1.30 | 14.94 | 15.66 | 14.6 | 59786 |
| 1714170900 | 14.67 | 0.62 | 4.41 | 14.27 | 14.78 | 13.8 | 30462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
