Skip to main content

Atlas Lithium Corporation - Common Stock (NQ: ATLX )

16.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 18.97 18.99 16.59 16.93 67,273 -1.69(-9.08%)
Feb 16, 2024 18.25 18.91 18.12 18.62 23,328 +0.37(+2.03%)
Feb 15, 2024 18.60 19.24 18.15 18.25 25,521 -0.58(-3.08%)
Feb 14, 2024 19.74 19.74 18.54 18.83 17,313 +0.04(+0.21%)
Feb 13, 2024 19.11 19.60 18.79 18.79 28,683 -1.06(-5.34%)
Feb 12, 2024 18.62 20.50 18.62 19.85 77,331 +1.01(+5.36%)
Feb 09, 2024 19.47 19.50 18.21 18.84 28,000 -0.13(-0.69%)
Feb 08, 2024 19.31 19.96 18.59 18.97 50,341 -0.21(-1.09%)
Feb 07, 2024 20.27 20.33 18.96 19.18 39,895 -0.87(-4.34%)
Feb 06, 2024 17.95 20.20 17.95 20.05 57,775 +1.99(+11.02%)
Feb 05, 2024 21.00 21.85 17.50 18.06 288,286 -3.97(-18.02%)
Feb 02, 2024 22.17 22.50 21.21 22.03 37,957 -0.21(-0.94%)
Feb 01, 2024 22.57 23.20 22.21 22.24 32,129 -0.41(-1.81%)
Jan 31, 2024 22.98 23.76 22.40 22.65 43,686 -0.88(-3.74%)
Jan 30, 2024 23.53 24.72 22.69 23.53 61,322 +0.05(+0.21%)
Jan 29, 2024 22.64 23.81 21.88 23.48 44,641 +1.30(+5.86%)
Jan 26, 2024 21.20 22.80 20.58 22.18 103,263 +0.98(+4.62%)
Jan 25, 2024 22.81 23.30 20.51 21.20 124,193 -1.62(-7.10%)
Jan 24, 2024 23.89 24.00 22.63 22.82 76,915 -0.43(-1.85%)
Jan 23, 2024 23.41 24.00 23.00 23.25 39,454 -0.25(-1.06%)
Jan 22, 2024 24.72 24.99 23.50 23.50 62,262 -1.23(-4.97%)
Jan 19, 2024 25.88 26.23 24.53 24.73 48,990 -0.73(-2.87%)
Jan 18, 2024 25.00 25.75 24.26 25.46 46,704 +0.44(+1.76%)
Jan 17, 2024 26.44 26.69 24.84 25.02 91,580 -1.96(-7.26%)
Jan 16, 2024 27.48 28.05 26.83 26.98 42,453 -0.33(-1.21%)
Jan 12, 2024 27.82 28.85 27.02 27.31 47,791 +0.20(+0.74%)
Jan 11, 2024 28.77 29.06 26.61 27.11 113,853 -1.46(-5.11%)
Jan 10, 2024 30.73 31.40 28.42 28.57 89,433 -2.31(-7.48%)
Jan 09, 2024 31.52 31.70 30.10 30.88 92,816 -1.11(-3.47%)
Jan 08, 2024 31.93 33.07 31.36 31.99 34,503 +0.06(+0.19%)
Jan 05, 2024 31.79 32.31 30.97 31.93 44,994 -0.14(-0.44%)
Jan 04, 2024 32.05 32.80 31.26 32.07 42,631 +0.02(+0.06%)
Jan 03, 2024 32.57 33.85 30.60 32.05 111,332 -0.51(-1.57%)
Jan 02, 2024 31.37 33.41 30.85 32.56 87,713 +1.28(+4.09%)
Dec 29, 2023 33.41 33.85 30.37 31.28 126,836 -2.08(-6.24%)
Dec 28, 2023 31.27 34.00 31.27 33.36 450,823 +1.71(+5.40%)
Dec 27, 2023 30.00 32.50 30.00 31.65 143,773 +1.85(+6.21%)
Dec 26, 2023 28.61 31.41 28.53 29.80 157,958 +0.78(+2.69%)
Dec 22, 2023 28.00 29.48 27.52 29.02 152,705 +1.03(+3.68%)
Dec 21, 2023 27.39 27.99 25.82 27.99 150,851 +2.03(+7.82%)
Dec 20, 2023 26.60 26.60 25.60 25.96 94,017 -0.74(-2.77%)
Dec 19, 2023 26.11 26.88 25.85 26.70 67,157 +0.36(+1.37%)
Dec 18, 2023 25.82 26.49 25.57 26.34 56,612 +0.62(+2.41%)
Dec 15, 2023 27.59 27.80 25.55 25.72 51,093 -1.51(-5.55%)
Dec 14, 2023 26.59 27.76 25.53 27.23 64,391 +1.22(+4.69%)
Dec 13, 2023 25.44 26.20 24.67 26.01 55,589 +0.33(+1.29%)
Dec 12, 2023 26.79 26.99 25.20 25.68 27,687 -1.34(-4.96%)
Dec 11, 2023 27.49 27.49 26.59 27.02 37,056 -0.08(-0.30%)
Dec 08, 2023 26.31 27.49 26.06 27.10 30,531 +0.78(+2.96%)
Dec 07, 2023 27.99 28.09 25.76 26.32 101,947 -1.52(-5.46%)
Dec 06, 2023 27.91 28.64 26.72 27.84 47,336 -0.13(-0.46%)
Dec 05, 2023 28.40 28.90 26.09 27.97 72,299 -0.03(-0.11%)
Dec 04, 2023 26.60 28.33 25.46 28.00 153,714 +3.13(+12.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.