NASDAQ : ATLX
Atlas Lithium Corporation — Price history
Materials · Other Industrial Metals & Mining · Brazil
Last price 1.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atlas Lithium Corporation (ATLX) closed at 1.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.74 | 1.805 | 1.59 | 1.59 | 229,271 | -6.47% |
| 2026-10-30 | 1.8 | 1.825 | 1.64 | 1.7 | 350,074 | -6.59% |
| 2026-10-29 | 1.87 | 1.886 | 1.8 | 1.82 | 205,392 | -3.96% |
| 2026-10-28 | 1.89 | 1.92 | 1.84 | 1.895 | 295,992 | +0.80% |
| 2026-10-27 | 1.87 | 1.969 | 1.85 | 1.88 | 266,341 | +1.90% |
| 2026-10-26 | 1.95 | 1.99 | 1.81 | 1.845 | 293,752 | -4.40% |
| 2026-10-23 | 1.9 | 1.99 | 1.87 | 1.93 | 133,026 | +1.58% |
| 2026-10-22 | 1.96 | 1.975 | 1.86 | 1.9 | 442,407 | -5.00% |
| 2026-10-21 | 2.07 | 2.12 | 1.95 | 2 | 448,055 | -2.44% |
| 2026-10-20 | 2.05 | 2.14 | 1.985 | 2.05 | 154,103 | -0.97% |
| 2026-10-19 | 2.28 | 2.29 | 2.06 | 2.07 | 245,627 | -8.41% |
| 2026-10-16 | 2.27 | 2.55 | 2.171 | 2.26 | 988,897 | -1.74% |
| 2026-10-15 | 2.01 | 2.3 | 1.94 | 2.3 | 608,196 | +16.75% |
| 2026-10-14 | 2.03 | 2.05 | 1.92 | 1.97 | 373,393 | -4.83% |
| 2026-10-13 | 2.07 | 2.12 | 2.02 | 2.07 | 296,378 | -0.96% |
| 2026-10-12 | 2.24 | 2.24 | 2.07 | 2.09 | 393,166 | -8.73% |
| 2026-10-09 | 2.31 | 2.35 | 2.255 | 2.29 | 330,872 | -0.65% |
| 2026-10-08 | 2.47 | 2.5 | 2.295 | 2.305 | 190,005 | -3.96% |
| 2026-10-07 | 2.46 | 2.505 | 2.372 | 2.4 | 288,607 | -3.61% |
| 2026-10-06 | 2.65 | 2.7 | 2.49 | 2.49 | 346,511 | -3.11% |
| 2026-10-05 | 2.47 | 2.59 | 2.47 | 2.57 | 248,137 | +6.64% |
| 2026-10-02 | 2.51 | 2.552 | 2.41 | 2.41 | 144,182 | -2.03% |
| 2026-10-01 | 2.5 | 2.55 | 2.44 | 2.46 | 205,255 | -2.38% |
| 2026-09-30 | 2.49 | 2.58 | 2.42 | 2.52 | 163,656 | +2.44% |
| 2026-09-29 | 2.56 | 2.56 | 2.388 | 2.46 | 1,001,288 | -2.38% |
| 2026-09-28 | 2.64 | 2.65 | 2.5 | 2.52 | 361,032 | -6.67% |
| 2026-09-25 | 2.68 | 2.72 | 2.62 | 2.7 | 265,756 | +1.50% |
| 2026-09-24 | 2.75 | 2.84 | 2.565 | 2.66 | 360,640 | -3.27% |
| 2026-09-23 | 2.94 | 2.95 | 2.75 | 2.75 | 330,899 | -10.13% |
| 2026-09-22 | 2.975 | 3.06 | 2.91 | 3.06 | 233,228 | +4.08% |
| 2026-09-21 | 2.94 | 2.97 | 2.856 | 2.94 | 144,019 | +1.38% |
| 2026-09-18 | 2.89 | 2.91 | 2.836 | 2.9 | 104,646 | +1.40% |
| 2026-09-17 | 2.93 | 2.94 | 2.86 | 2.86 | 84,839 | +0.35% |
| 2026-09-16 | 2.94 | 2.999 | 2.835 | 2.85 | 204,883 | -3.72% |
| 2026-09-15 | 2.98 | 3.1 | 2.915 | 2.96 | 158,094 | -1.33% |
| 2026-09-14 | 3 | 3.085 | 2.95 | 3 | 183,253 | -0.99% |
| 2026-09-11 | 3.15 | 3.155 | 3.02 | 3.03 | 181,206 | -2.26% |
| 2026-09-10 | 3.21 | 3.29 | 3.1 | 3.1 | 301,074 | -6.06% |
| 2026-09-09 | 3.25 | 3.345 | 3.24 | 3.3 | 448,091 | +1.54% |
| 2026-09-08 | 3.3 | 3.341 | 3.23 | 3.25 | 505,107 | -2.40% |
| 2026-09-04 | 3.22 | 3.37 | 3.22 | 3.33 | 117,165 | +1.22% |
| 2026-09-03 | 3.28 | 3.318 | 3.23 | 3.29 | 288,336 | +2.17% |
| 2026-09-02 | 3.13 | 3.27 | 3.13 | 3.22 | 108,126 | +2.88% |
| 2026-09-01 | 3.2 | 3.2 | 3.05 | 3.13 | 142,771 | -2.19% |
| 2026-08-31 | 3.09 | 3.2 | 3.06 | 3.2 | 169,714 | +1.59% |
| 2026-08-28 | 3.35 | 3.39 | 3.13 | 3.15 | 208,992 | -4.69% |
| 2026-08-27 | 3.3 | 3.379 | 3.3 | 3.305 | 78,411 | -0.15% |
| 2026-08-26 | 3.41 | 3.44 | 3.284 | 3.31 | 99,847 | -3.78% |
| 2026-08-25 | 3.33 | 3.45 | 3.29 | 3.44 | 156,033 | +2.69% |
| 2026-08-24 | 3.32 | 3.385 | 3.21 | 3.35 | 169,347 | +0.90% |
| 2026-08-21 | 3.2 | 3.33 | 3.2 | 3.32 | 218,584 | +4.73% |
| 2026-08-20 | 3.11 | 3.309 | 3.11 | 3.17 | 184,854 | -0.63% |
| 2026-08-19 | 3.08 | 3.2 | 3 | 3.19 | 235,759 | +5.98% |
| 2026-08-18 | 3.1 | 3.15 | 2.993 | 3.01 | 208,565 | -3.22% |
| 2026-08-17 | 3.22 | 3.22 | 3.1 | 3.11 | 152,173 | -3.12% |
| 2026-08-14 | 3.19 | 3.28 | 3.15 | 3.21 | 113,722 | +1.90% |
| 2026-08-13 | 3.08 | 3.26 | 3.08 | 3.15 | 176,798 | +0.64% |
| 2026-08-12 | 3.21 | 3.21 | 3.1 | 3.13 | 139,521 | -1.26% |
| 2026-08-11 | 3.2 | 3.25 | 3.08 | 3.17 | 173,782 | -0.63% |
| 2026-08-10 | 3.15 | 3.22 | 3.088 | 3.19 | 217,885 | +2.57% |
| 2026-08-07 | 3.04 | 3.12 | 3.03 | 3.11 | 171,624 | +4.71% |
| 2026-08-06 | 3.01 | 3.07 | 2.925 | 2.97 | 214,223 | +0.00% |
| 2026-08-05 | 2.96 | 2.99 | 2.907 | 2.97 | 169,869 | +1.02% |
| 2026-08-04 | 2.8 | 2.97 | 2.8 | 2.94 | 262,268 | +5.76% |
| 2026-08-03 | 2.75 | 2.8 | 2.72 | 2.78 | 168,605 | +1.46% |
| 2026-07-31 | 2.72 | 2.75 | 2.6 | 2.74 | 130,660 | +0.74% |
| 2026-07-30 | 2.57 | 2.737 | 2.57 | 2.72 | 155,514 | +6.25% |
| 2026-07-29 | 2.66 | 2.737 | 2.55 | 2.56 | 513,027 | -4.83% |
| 2026-07-28 | 2.87 | 2.87 | 2.69 | 2.69 | 261,059 | -6.60% |
| 2026-07-27 | 2.88 | 2.945 | 2.805 | 2.88 | 190,513 | +3.23% |
| 2026-07-24 | 2.85 | 2.899 | 2.77 | 2.79 | 238,722 | -1.06% |
| 2026-07-23 | 2.98 | 3.04 | 2.82 | 2.82 | 306,849 | -5.37% |
| 2026-07-22 | 2.92 | 3.05 | 2.88 | 2.98 | 246,153 | +1.71% |
| 2026-07-21 | 2.89 | 2.97 | 2.855 | 2.93 | 500,649 | +3.90% |
| 2026-07-20 | 3 | 3 | 2.74 | 2.82 | 780,383 | -7.24% |
| 2026-07-17 | 3 | 3.08 | 2.86 | 3.04 | 412,268 | -0.33% |
| 2026-07-16 | 3.21 | 3.21 | 3.02 | 3.05 | 455,322 | -4.98% |
| 2026-07-15 | 3.19 | 3.28 | 3.1 | 3.21 | 377,212 | +0.63% |
| 2026-07-14 | 3.23 | 3.345 | 3.17 | 3.19 | 298,485 | +0.63% |
| 2026-07-13 | 3.21 | 3.25 | 3.07 | 3.17 | 471,258 | -3.35% |
| 2026-07-10 | 3.32 | 3.39 | 3.24 | 3.28 | 336,975 | -0.91% |
| 2026-07-09 | 3.35 | 3.38 | 3.27 | 3.31 | 280,353 | -2.07% |
| 2026-07-08 | 3.37 | 3.44 | 3.27 | 3.38 | 333,251 | +0.30% |
| 2026-07-07 | 3.52 | 3.596 | 3.32 | 3.37 | 430,437 | -4.94% |
| 2026-07-06 | 3.64 | 3.719 | 3.525 | 3.545 | 333,188 | -2.61% |
| 2026-07-02 | 3.85 | 3.92 | 3.61 | 3.64 | 413,097 | -3.45% |
| 2026-07-01 | 3.66 | 3.89 | 3.66 | 3.77 | 311,409 | +2.17% |
| 2026-06-30 | 3.7 | 3.785 | 3.52 | 3.69 | 442,764 | -1.34% |
| 2026-06-29 | 3.7 | 3.84 | 3.65 | 3.74 | 808,450 | +1.63% |
| 2026-06-26 | 3.49 | 3.69 | 3.44 | 3.68 | 387,764 | +4.25% |
| 2026-06-25 | 3.59 | 3.61 | 3.4 | 3.53 | 407,843 | -1.40% |
| 2026-06-24 | 3.67 | 3.705 | 3.47 | 3.58 | 384,704 | -2.98% |
| 2026-06-23 | 3.64 | 3.8 | 3.53 | 3.69 | 467,880 | -1.86% |
| 2026-06-22 | 3.88 | 3.94 | 3.69 | 3.76 | 331,321 | -3.84% |
| 2026-06-18 | 3.86 | 3.95 | 3.83 | 3.91 | 445,118 | +2.09% |
| 2026-06-17 | 3.965 | 4.06 | 3.83 | 3.83 | 546,120 | -0.52% |
| 2026-06-16 | 3.96 | 3.965 | 3.74 | 3.85 | 577,145 | -3.99% |
| 2026-06-15 | 3.82 | 4.17 | 3.82 | 4.01 | 642,077 | +7.51% |
| 2026-06-12 | 3.58 | 3.76 | 3.535 | 3.73 | 505,990 | +4.48% |
| 2026-06-11 | 3.4 | 3.595 | 3.32 | 3.57 | 723,732 | +5.00% |
| 2026-06-10 | 3.5 | 3.6 | 3.37 | 3.4 | 830,200 | -5.03% |
| 2026-06-09 | 3.69 | 3.85 | 3.438 | 3.58 | 859,426 | +0.00% |
| 2026-06-08 | 3.72 | 3.85 | 3.56 | 3.58 | 640,412 | +1.42% |
| 2026-06-05 | 4.15 | 4.15 | 3.51 | 3.53 | 1,924,570 | -16.35% |
| 2026-06-04 | 4.22 | 4.287 | 4.12 | 4.22 | 404,001 | -0.71% |
| 2026-06-03 | 4.44 | 4.468 | 4.215 | 4.25 | 530,161 | -6.59% |
| 2026-06-02 | 4.43 | 4.57 | 4.358 | 4.55 | 586,170 | +3.41% |
| 2026-06-01 | 4.18 | 4.47 | 4.14 | 4.4 | 815,392 | +4.27% |
| 2026-05-29 | 4.25 | 4.275 | 4.135 | 4.22 | 509,648 | -0.94% |
| 2026-05-28 | 4.15 | 4.3 | 4.14 | 4.26 | 730,444 | +2.65% |
| 2026-05-27 | 4.14 | 4.23 | 4.11 | 4.15 | 613,220 | -1.19% |
| 2026-05-26 | 4.2 | 4.22 | 4.08 | 4.2 | 935,498 | +0.24% |
| 2026-05-22 | 4.27 | 4.41 | 4.15 | 4.19 | 982,101 | -4.56% |
| 2026-05-21 | 4.26 | 4.435 | 4.203 | 4.39 | 737,481 | +0.46% |
| 2026-05-20 | 4.29 | 4.43 | 4.12 | 4.37 | 888,823 | +2.58% |
| 2026-05-19 | 4.17 | 4.315 | 4.05 | 4.26 | 760,167 | +0.71% |
| 2026-05-18 | 4.33 | 4.38 | 4.09 | 4.23 | 1,078,947 | -1.40% |
| 2026-05-15 | 4.5 | 4.592 | 4.21 | 4.29 | 1,478,982 | -8.14% |
| 2026-05-14 | 5.16 | 5.16 | 4.366 | 4.67 | 1,785,109 | -11.55% |
| 2026-05-13 | 5.91 | 5.96 | 5.27 | 5.28 | 931,385 | -11.71% |