NASDAQ : ATCX
Atlas Critical Minerals Corporation — Price history
Industrials · Engineering & Construction · Brazil
Last price 1.905 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atlas Critical Minerals Corporation (ATCX) closed at 1.905 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.04 | 2.04 | 1.85 | 1.905 | 17,067 | -7.97% |
| 2026-10-29 | 2.04 | 2.07 | 2.04 | 2.07 | 1,528 | +0.00% |
| 2026-10-28 | 2.05 | 2.07 | 2.05 | 2.07 | 4,977 | -2.59% |
| 2026-10-27 | 2.11 | 2.125 | 2.05 | 2.125 | 14,503 | +1.19% |
| 2026-10-26 | 2.12 | 2.17 | 2.06 | 2.1 | 6,913 | -2.78% |
| 2026-10-23 | 2.05 | 2.16 | 2.05 | 2.16 | 4,044 | +2.13% |
| 2026-10-22 | 2.061 | 2.17 | 2.06 | 2.115 | 16,859 | +0.48% |
| 2026-10-21 | 2.13 | 2.165 | 2.05 | 2.105 | 5,310 | +2.18% |
| 2026-10-20 | 2.17 | 2.28 | 2.06 | 2.06 | 7,146 | -8.44% |
| 2026-10-19 | 2.2 | 2.3 | 2.1 | 2.25 | 6,734 | +5.14% |
| 2026-10-16 | 2.158 | 2.2 | 2.05 | 2.14 | 13,894 | +3.41% |
| 2026-10-15 | 2.11 | 2.18 | 2.02 | 2.07 | 10,303 | +2.45% |
| 2026-10-14 | 2.2 | 2.3 | 2.02 | 2.02 | 14,694 | -8.18% |
| 2026-10-13 | 2.46 | 2.5 | 2.15 | 2.2 | 11,822 | -7.56% |
| 2026-10-12 | 2.6 | 2.61 | 2.38 | 2.38 | 11,421 | -8.46% |
| 2026-10-09 | 2.57 | 2.62 | 2.52 | 2.6 | 12,518 | +3.10% |
| 2026-10-08 | 2.75 | 2.75 | 2.522 | 2.522 | 9,333 | -1.10% |
| 2026-10-07 | 2.605 | 2.7 | 2.55 | 2.55 | 18,069 | -3.41% |
| 2026-10-06 | 2.68 | 2.85 | 2.64 | 2.64 | 46,254 | -4.00% |
| 2026-10-05 | 2.96 | 2.96 | 2.73 | 2.75 | 14,920 | -5.50% |
| 2026-10-02 | 2.94 | 2.977 | 2.77 | 2.91 | 45,717 | +3.56% |
| 2026-10-01 | 3.05 | 3.093 | 2.81 | 2.81 | 114,280 | -6.33% |
| 2026-09-30 | 3.1 | 3.17 | 2.88 | 3 | 155,849 | -1.64% |
| 2026-09-29 | 3.08 | 3.5 | 2.93 | 3.05 | 103,905 | +4.10% |
| 2026-09-28 | 3.05 | 3.05 | 2.9 | 2.93 | 26,281 | -5.48% |
| 2026-09-25 | 3.17 | 3.19 | 2.81 | 3.1 | 31,087 | -0.16% |
| 2026-09-24 | 3.2 | 3.2 | 3.06 | 3.105 | 3,224 | +0.16% |
| 2026-09-23 | 3.07 | 3.1 | 3.07 | 3.1 | 992 | -2.52% |
| 2026-09-22 | 3.17 | 3.2 | 3.05 | 3.18 | 7,830 | +0.47% |
| 2026-09-21 | 3.18 | 3.18 | 3.06 | 3.165 | 4,406 | -0.63% |
| 2026-09-18 | 3.174 | 3.2 | 3.05 | 3.185 | 2,187 | +0.31% |
| 2026-09-17 | 3.31 | 3.31 | 3.14 | 3.175 | 7,132 | -0.94% |
| 2026-09-16 | 3.315 | 3.335 | 3.16 | 3.205 | 10,664 | +1.10% |
| 2026-09-15 | 3.15 | 3.19 | 3.05 | 3.17 | 4,440 | -2.46% |
| 2026-09-14 | 3.25 | 3.35 | 3.03 | 3.25 | 24,057 | -1.81% |
| 2026-09-11 | 3.34 | 3.34 | 3.138 | 3.31 | 7,453 | +4.42% |
| 2026-09-10 | 3.14 | 3.27 | 3 | 3.17 | 3,339 | -1.25% |
| 2026-09-09 | 3 | 3.21 | 3 | 3.21 | 13,798 | +6.29% |
| 2026-09-08 | 3.09 | 3.1 | 2.96 | 3.02 | 10,200 | -3.97% |
| 2026-09-04 | 3.175 | 3.265 | 3.015 | 3.145 | 6,346 | +1.13% |
| 2026-09-03 | 3.28 | 3.39 | 3.02 | 3.11 | 29,122 | -6.47% |
| 2026-09-02 | 3.381 | 3.48 | 3.258 | 3.325 | 5,442 | -1.34% |
| 2026-09-01 | 3.39 | 3.49 | 3.281 | 3.37 | 7,238 | -2.88% |
| 2026-08-31 | 3.49 | 3.599 | 3.47 | 3.47 | 3,013 | -1.42% |
| 2026-08-28 | 3.575 | 3.64 | 3.52 | 3.52 | 5,147 | -6.63% |
| 2026-08-27 | 3.7 | 3.847 | 3.514 | 3.77 | 9,680 | -2.84% |
| 2026-08-26 | 3.715 | 3.9 | 3.6 | 3.88 | 13,879 | +5.01% |
| 2026-08-25 | 3.65 | 3.71 | 3.65 | 3.695 | 4,169 | -0.14% |
| 2026-08-24 | 3.78 | 3.78 | 3.585 | 3.7 | 8,537 | -2.12% |
| 2026-08-21 | 3.55 | 3.78 | 3.5 | 3.78 | 8,890 | +8.00% |
| 2026-08-20 | 3.67 | 3.72 | 3.445 | 3.5 | 4,630 | -4.89% |
| 2026-08-19 | 3.61 | 3.68 | 3.608 | 3.68 | 4,782 | +2.22% |
| 2026-08-18 | 3.7 | 3.7 | 3.571 | 3.6 | 11,458 | -2.70% |
| 2026-08-17 | 3.43 | 3.7 | 3.178 | 3.7 | 10,544 | +8.82% |
| 2026-08-14 | 3.24 | 3.4 | 3.17 | 3.4 | 13,707 | +7.59% |
| 2026-08-13 | 3.116 | 3.275 | 3.005 | 3.16 | 15,121 | +1.28% |
| 2026-08-12 | 2.92 | 3.213 | 2.84 | 3.12 | 17,003 | -2.50% |
| 2026-08-11 | 3.11 | 3.2 | 2.91 | 3.2 | 11,580 | +1.91% |
| 2026-08-10 | 2.8 | 3.14 | 2.8 | 3.14 | 24,537 | +14.60% |
| 2026-08-07 | 2.65 | 2.77 | 2.596 | 2.74 | 23,622 | +6.61% |
| 2026-08-06 | 2.61 | 2.65 | 2.57 | 2.57 | 9,545 | -3.02% |
| 2026-08-05 | 2.77 | 2.77 | 2.65 | 2.65 | 6,919 | -4.68% |
| 2026-08-04 | 2.68 | 2.78 | 2.67 | 2.78 | 13,600 | +4.51% |
| 2026-08-03 | 2.76 | 2.95 | 2.65 | 2.66 | 6,436 | -4.83% |
| 2026-07-31 | 2.85 | 2.95 | 2.75 | 2.795 | 8,930 | -7.45% |
| 2026-07-30 | 2.99 | 3.04 | 2.79 | 3.02 | 12,836 | +1.34% |
| 2026-07-29 | 3.036 | 3.17 | 2.95 | 2.98 | 5,526 | -0.67% |
| 2026-07-28 | 3.023 | 3.1 | 2.94 | 3 | 8,134 | -0.33% |
| 2026-07-27 | 2.99 | 3.085 | 2.99 | 3.01 | 3,594 | +0.67% |
| 2026-07-24 | 2.85 | 3.16 | 2.85 | 2.99 | 6,799 | +6.41% |
| 2026-07-23 | 3.1 | 3.15 | 2.79 | 2.81 | 7,537 | -7.87% |
| 2026-07-22 | 3.05 | 3.159 | 3.05 | 3.05 | 5,712 | +0.00% |
| 2026-07-21 | 3.06 | 3.246 | 3.05 | 3.05 | 18,611 | -1.13% |
| 2026-07-20 | 3.22 | 3.23 | 3.06 | 3.085 | 17,906 | -2.68% |
| 2026-07-17 | 3.19 | 3.25 | 3.02 | 3.17 | 12,740 | +2.92% |
| 2026-07-16 | 3.5 | 3.5 | 3.02 | 3.08 | 19,401 | -14.44% |
| 2026-07-15 | 3.71 | 3.77 | 3.47 | 3.6 | 14,980 | -1.37% |
| 2026-07-14 | 3.7 | 3.74 | 3.65 | 3.65 | 1,658 | +0.27% |
| 2026-07-13 | 3.81 | 3.81 | 3.575 | 3.64 | 12,050 | -3.96% |
| 2026-07-10 | 3.59 | 3.79 | 3.545 | 3.79 | 13,810 | +8.29% |
| 2026-07-09 | 3.5 | 3.595 | 3.49 | 3.5 | 2,388 | -0.57% |
| 2026-07-08 | 3.63 | 3.69 | 3.5 | 3.52 | 6,540 | -5.63% |
| 2026-07-07 | 3.57 | 3.73 | 3.47 | 3.73 | 12,429 | +5.07% |
| 2026-07-06 | 3.6 | 3.71 | 3.54 | 3.55 | 11,121 | -2.20% |
| 2026-07-02 | 3.71 | 3.84 | 3.61 | 3.63 | 16,136 | -1.89% |
| 2026-07-01 | 3.55 | 3.749 | 3.55 | 3.7 | 6,748 | +4.67% |
| 2026-06-30 | 3.65 | 3.785 | 3.535 | 3.535 | 15,301 | -3.15% |
| 2026-06-29 | 3.65 | 3.87 | 3.65 | 3.65 | 7,717 | -0.82% |
| 2026-06-26 | 3.8 | 3.95 | 3.65 | 3.68 | 10,646 | -3.16% |
| 2026-06-25 | 3.94 | 4.24 | 3.8 | 3.8 | 5,769 | -5.12% |
| 2026-06-24 | 3.96 | 4.05 | 3.8 | 4.005 | 7,588 | +2.96% |
| 2026-06-23 | 3.93 | 4.08 | 3.85 | 3.89 | 6,595 | -4.89% |
| 2026-06-22 | 3.93 | 4.18 | 3.8 | 4.09 | 17,072 | +4.34% |
| 2026-06-18 | 3.77 | 3.99 | 3.77 | 3.92 | 7,686 | +5.38% |
| 2026-06-17 | 3.7 | 3.88 | 3.7 | 3.72 | 7,432 | +0.54% |
| 2026-06-16 | 3.75 | 4.19 | 3.5 | 3.7 | 26,570 | -3.14% |
| 2026-06-15 | 4.14 | 4.19 | 3.6 | 3.82 | 43,486 | -4.26% |
| 2026-06-12 | 3.88 | 4.175 | 3.85 | 3.99 | 25,512 | +3.37% |
| 2026-06-11 | 3.9 | 3.9 | 3.8 | 3.86 | 10,105 | -1.03% |
| 2026-06-10 | 3.8 | 3.93 | 3.8 | 3.9 | 11,351 | -0.26% |
| 2026-06-09 | 4.24 | 4.25 | 3.6 | 3.91 | 14,248 | -6.24% |
| 2026-06-08 | 3.68 | 4.267 | 3.68 | 4.17 | 26,779 | +12.40% |
| 2026-06-05 | 3.98 | 3.989 | 3.62 | 3.71 | 30,126 | -8.17% |
| 2026-06-04 | 4.131 | 4.27 | 3.77 | 4.04 | 28,497 | -1.70% |
| 2026-06-03 | 4.3 | 4.44 | 4.09 | 4.11 | 24,864 | -6.80% |
| 2026-06-02 | 4.33 | 4.59 | 4.29 | 4.41 | 29,344 | +2.32% |
| 2026-06-01 | 4.35 | 4.41 | 4.28 | 4.31 | 11,391 | +0.23% |
| 2026-05-29 | 4.37 | 4.471 | 4.12 | 4.3 | 26,963 | -2.49% |
| 2026-05-28 | 4.37 | 4.617 | 4.37 | 4.41 | 16,546 | +0.92% |
| 2026-05-27 | 4.37 | 4.74 | 4.35 | 4.37 | 23,860 | -1.35% |
| 2026-05-26 | 4.5 | 4.73 | 4.36 | 4.43 | 23,796 | -0.23% |
| 2026-05-22 | 4.45 | 4.65 | 4.4 | 4.44 | 20,189 | +2.30% |
| 2026-05-21 | 4.51 | 4.8 | 4.28 | 4.34 | 53,342 | -9.01% |
| 2026-05-20 | 4.66 | 4.94 | 4.51 | 4.77 | 38,248 | +1.92% |
| 2026-05-19 | 4.87 | 5.09 | 4.66 | 4.68 | 25,346 | -4.49% |
| 2026-05-18 | 5.12 | 5.12 | 4.82 | 4.9 | 20,567 | -2.20% |
| 2026-05-15 | 5.15 | 5.195 | 4.91 | 5.01 | 34,109 | -4.21% |
| 2026-05-14 | 5.44 | 5.6 | 5.17 | 5.23 | 24,837 | -2.79% |
| 2026-05-13 | 5.33 | 5.5 | 5.33 | 5.38 | 10,908 | -1.28% |
| 2026-05-12 | 5.5 | 5.59 | 5.4 | 5.45 | 10,126 | -1.80% |