5 DAY PERFORMANCE
-9.04%
1 MONTH PERFORMANCE
-20.05%
3 MONTH PERFORMANCE
-14.78%
6 MONTH PERFORMANCE
-32.91%
YEAR-TO-DATE PERFORMANCE
-79.73%
1 YEAR PERFORMANCE
-78.15%
Atlas Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.40 | $6.36 (-0.63%) | $6.56 | $6.27 | 70,350 | $95.18 M |
| 12/19/2024 | $6.70 | $6.37 (-4.93%) | $7.01 | $6.25 | 105,977 | $95.33 M |
| 12/18/2024 | $7.00 | $6.68 (-4.57%) | $7.14 | $6.53 | 99,961 | $99.96 M |
| 12/17/2024 | $7.00 | $6.97 (-0.43%) | $7.11 | $6.75 | 85,442 | $104.30 M |
| 12/16/2024 | $7.62 | $6.97 (-8.53%) | $7.62 | $6.85 | 181,785 | $104.30 M |
| 12/13/2024 | $7.59 | $7.61 (0.26%) | $7.96 | $7.40 | 158,701 | $113.88 M |
| 12/12/2024 | $7.28 | $7.45 (2.34%) | $7.74 | $7.13 | 85,725 | $111.49 M |
| 12/11/2024 | $7.41 | $7.13 (-3.78%) | $7.41 | $6.90 | 152,972 | $106.70 M |
| 12/10/2024 | $8.00 | $7.40 (-7.5%) | $8.00 | $7.35 | 80,986 | $110.74 M |
| 12/09/2024 | $8.21 | $7.93 (-3.41%) | $8.32 | $7.76 | 146,311 | $118.67 M |
| 12/06/2024 | $7.38 | $7.85 (6.37%) | $8.30 | $7.38 | 198,178 | $117.47 M |
| 12/05/2024 | $7.27 | $7.18 (-1.24%) | $7.46 | $7.10 | 143,336 | $107.45 M |
| 12/04/2024 | $7.22 | $7.24 (0.28%) | $7.50 | $7.01 | 43,700 | $108.34 M |
| 12/03/2024 | $7.28 | $7.22 (-0.82%) | $7.33 | $7.00 | 67,730 | $108.05 M |
| 12/02/2024 | $7.25 | $7.28 (0.41%) | $7.48 | $7.00 | 84,157 | $108.94 M |
| 11/29/2024 | $7.13 | $7.09 (-0.56%) | $7.22 | $7.00 | 35,700 | $106.10 M |
| 11/27/2024 | $6.87 | $7.14 (3.93%) | $7.47 | $6.87 | 52,402 | $106.85 M |
| 11/26/2024 | $7.34 | $6.76 (-7.9%) | $7.36 | $6.65 | 192,129 | $101.16 M |
| 11/25/2024 | $7.91 | $7.21 (-8.85%) | $8.03 | $7.00 | 225,704 | $107.90 M |
| 11/22/2024 | $7.70 | $7.93 (2.99%) | $8.13 | $7.60 | 92,522 | $118.67 M |
| 11/21/2024 | $7.83 | $7.77 (-0.77%) | $7.83 | $7.42 | 79,600 | $116.28 M |
| 11/20/2024 | $7.96 | $7.72 (-3.02%) | $8.10 | $7.64 | 81,144 | $115.53 M |
| 11/19/2024 | $7.66 | $8.05 (5.09%) | $8.25 | $7.52 | 124,235 | $120.47 M |
| 11/18/2024 | $7.53 | $7.66 (1.73%) | $8.04 | $7.52 | 54,677 | $114.63 M |
| 11/15/2024 | $7.83 | $7.51 (-4.09%) | $7.83 | $7.47 | 45,846 | $112.38 M |
| 11/14/2024 | $8.00 | $7.82 (-2.25%) | $8.26 | $7.73 | 37,244 | $117.02 M |
| 11/13/2024 | $7.47 | $7.99 (6.96%) | $8.20 | $7.35 | 95,710 | $119.57 M |
| 11/12/2024 | $7.92 | $7.41 (-6.44%) | $8.06 | $7.25 | 116,763 | $110.89 M |
| 11/11/2024 | $8.37 | $8.05 (-3.82%) | $8.75 | $7.54 | 145,408 | $120.47 M |
| 11/08/2024 | $8.80 | $8.54 (-2.95%) | $9.13 | $8.27 | 144,324 | $127.80 M |
| 11/07/2024 | $8.87 | $8.75 (-1.35%) | $8.99 | $8.39 | 73,192 | $130.94 M |
| 11/06/2024 | $8.75 | $8.79 (0.46%) | $9.02 | $8.15 | 114,558 | $131.54 M |
| 11/05/2024 | $9.33 | $8.97 (-3.86%) | $9.65 | $8.77 | 86,706 | $134.23 M |
| 11/04/2024 | $9.65 | $9.31 (-3.52%) | $9.70 | $9.06 | 68,920 | $139.32 M |
| 11/01/2024 | $10.09 | $9.66 (-4.26%) | $10.09 | $9.23 | 100,100 | $144.56 M |
| 10/31/2024 | $10.46 | $10.05 (-3.92%) | $10.46 | $9.54 | 141,745 | $150.40 M |
| 10/30/2024 | $10.16 | $10.58 (4.13%) | $10.98 | $9.90 | 121,955 | $158.33 M |
| 10/29/2024 | $10.53 | $10.22 (-2.94%) | $11.89 | $9.77 | 278,213 | $152.94 M |
| 10/28/2024 | $9.00 | $10.25 (13.89%) | $11.36 | $8.84 | 573,200 | $153.39 M |
| 10/25/2024 | $8.32 | $8.22 (-1.2%) | $8.55 | $7.99 | 112,219 | $123.01 M |
| 10/24/2024 | $8.11 | $8.33 (2.71%) | $8.37 | $7.85 | 82,241 | $124.66 M |
| 10/23/2024 | $7.87 | $8.04 (2.16%) | $8.13 | $7.66 | 65,700 | $120.32 M |
| 10/22/2024 | $7.23 | $7.91 (9.41%) | $8.15 | $7.23 | 129,262 | $118.37 M |
| 10/21/2024 | $7.78 | $7.36 (-5.4%) | $7.99 | $7.09 | 69,328 | $110.14 M |
| 10/18/2024 | $7.47 | $7.70 (3.08%) | $7.89 | $7.46 | 117,111 | $115.23 M |
| 10/17/2024 | $7.87 | $7.46 (-5.21%) | $7.90 | $7.45 | 54,108 | $111.64 M |
| 10/16/2024 | $7.42 | $7.79 (4.99%) | $7.97 | $7.42 | 103,539 | $116.57 M |
| 10/15/2024 | $7.33 | $7.39 (0.82%) | $7.50 | $7.10 | 62,900 | $110.59 M |
| 10/14/2024 | $7.65 | $7.41 (-3.14%) | $7.77 | $7.28 | 82,417 | $110.89 M |
| 10/11/2024 | $7.33 | $7.74 (5.59%) | $8.05 | $7.33 | 180,900 | $115.83 M |
| 10/10/2024 | $6.86 | $7.33 (6.85%) | $8.00 | $6.86 | 306,520 | $109.69 M |
| 10/09/2024 | $6.93 | $6.84 (-1.3%) | $7.03 | $6.63 | 152,300 | $102.36 M |
| 10/08/2024 | $7.14 | $6.78 (-5.04%) | $7.19 | $6.70 | 86,739 | $101.46 M |
| 10/07/2024 | $6.60 | $7.18 (8.79%) | $7.45 | $6.60 | 264,716 | $107.45 M |
| 10/04/2024 | $6.60 | $6.61 (0.15%) | $6.94 | $6.45 | 201,839 | $98.92 M |
| 10/03/2024 | $6.35 | $6.58 (3.62%) | $6.67 | $6.35 | 79,800 | $98.47 M |
| 10/02/2024 | $6.53 | $6.41 (-1.84%) | $6.69 | $6.37 | 102,440 | $95.92 M |
| 10/01/2024 | $6.96 | $6.60 (-5.17%) | $6.96 | $6.44 | 90,904 | $98.77 M |
| 09/30/2024 | $7.00 | $6.80 (-2.86%) | $7.29 | $6.71 | 127,517 | $101.76 M |
| 09/27/2024 | $7.38 | $7.17 (-2.85%) | $7.52 | $6.86 | 169,620 | $107.30 M |
| 09/26/2024 | $7.05 | $7.41 (5.11%) | $7.59 | $6.65 | 129,766 | $110.89 M |
| 09/25/2024 | $6.61 | $7.02 (6.2%) | $7.10 | $6.58 | 127,400 | $105.05 M |
| 09/24/2024 | $6.87 | $6.58 (-4.22%) | $6.99 | $6.25 | 182,540 | $98.47 M |
| 09/23/2024 | $7.50 | $6.76 (-9.87%) | $7.59 | $6.52 | 220,200 | $101.16 M |