5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-15.99%
3 MONTH PERFORMANCE
-13.05%
6 MONTH PERFORMANCE
-13.37%
YEAR-TO-DATE PERFORMANCE
+11.82%
1 YEAR PERFORMANCE
-18.45%
Atlas Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.62 | $4.73 (2.38%) | $4.79 | $4.61 | 278.21 K | $95.33 M |
| 02/17/2026 | $4.59 | $4.57 (-0.44%) | $4.68 | $4.38 | 299.67 K | $92.10 M |
| 02/13/2026 | $4.45 | $4.67 (4.94%) | $4.76 | $4.42 | 399.61 K | $94.12 M |
| 02/12/2026 | $4.74 | $4.36 (-8.02%) | $4.80 | $4.35 | 560.32 K | $87.87 M |
| 02/11/2026 | $4.97 | $4.78 (-3.82%) | $5.07 | $4.64 | 539.27 K | $96.34 M |
| 02/10/2026 | $4.82 | $4.69 (-2.7%) | $4.84 | $4.63 | 254.46 K | $94.52 M |
| 02/09/2026 | $4.72 | $4.88 (3.39%) | $4.89 | $4.57 | 377.05 K | $98.35 M |
| 02/06/2026 | $4.48 | $4.72 (5.36%) | $4.74 | $4.48 | 351.20 K | $95.13 M |
| 02/05/2026 | $4.71 | $4.37 (-7.22%) | $4.76 | $4.36 | 707.22 K | $88.07 M |
| 02/04/2026 | $4.93 | $4.94 (0.2%) | $5.07 | $4.57 | 566.50 K | $99.56 M |
| 02/03/2026 | $4.91 | $5.01 (2.04%) | $5.13 | $4.74 | 590.00 K | $100.97 M |
| 02/02/2026 | $4.97 | $4.73 (-4.83%) | $5.04 | $4.71 | 685.76 K | $95.33 M |
| 01/30/2026 | $5.50 | $5.03 (-8.55%) | $5.58 | $5.01 | 690.63 K | $101.37 M |
| 01/29/2026 | $6.07 | $5.73 (-5.6%) | $6.10 | $5.62 | 639.51 K | $115.48 M |
| 01/28/2026 | $6.61 | $6.07 (-8.17%) | $6.61 | $5.90 | 782.62 K | $122.33 M |
| 01/27/2026 | $6.02 | $6.46 (7.31%) | $6.57 | $5.80 | 871.94 K | $130.19 M |
| 01/26/2026 | $6.71 | $6.05 (-9.84%) | $6.72 | $6.02 | 1.17 M | $121.93 M |
| 01/23/2026 | $5.95 | $6.17 (3.7%) | $6.21 | $5.80 | 754.33 K | $124.35 M |
| 01/22/2026 | $5.58 | $5.81 (4.12%) | $6.11 | $5.54 | 748.33 K | $117.09 M |
| 01/21/2026 | $5.60 | $5.51 (-1.61%) | $5.80 | $5.32 | 510.50 K | $111.05 M |
| 01/20/2026 | $5.48 | $5.47 (-0.18%) | $5.95 | $5.21 | 894.30 K | $110.24 M |
| 01/16/2026 | $5.62 | $5.63 (0.18%) | $5.70 | $5.40 | 566.00 K | $113.47 M |
| 01/15/2026 | $5.88 | $5.78 (-1.7%) | $6.10 | $5.61 | 731.82 K | $116.49 M |
| 01/14/2026 | $5.50 | $5.85 (6.36%) | $5.92 | $5.22 | 696.60 K | $117.90 M |
| 01/13/2026 | $5.60 | $5.56 (-0.71%) | $5.82 | $5.50 | 832.10 K | $112.06 M |
| 01/12/2026 | $5.40 | $5.44 (0.74%) | $5.74 | $5.38 | 777.90 K | $109.64 M |
| 01/09/2026 | $5.25 | $5.26 (0.19%) | $5.37 | $5.07 | 535.40 K | $106.01 M |
| 01/08/2026 | $4.98 | $5.05 (1.41%) | $5.06 | $4.77 | 329.80 K | $101.78 M |
| 01/07/2026 | $5.04 | $4.95 (-1.79%) | $5.13 | $4.80 | 564.12 K | $99.76 M |
| 01/06/2026 | $5.00 | $5.18 (3.6%) | $5.33 | $4.92 | 1.05 M | $104.40 M |
| 01/05/2026 | $4.48 | $4.85 (8.26%) | $4.92 | $4.45 | 607.42 K | $97.75 M |
| 01/02/2026 | $4.29 | $4.38 (2.1%) | $4.41 | $4.15 | 267.80 K | $88.27 M |
| 12/31/2025 | $4.44 | $4.23 (-4.73%) | $4.47 | $4.10 | 701.46 K | $85.25 M |
| 12/30/2025 | $4.61 | $4.46 (-3.25%) | $4.78 | $4.44 | 571.90 K | $89.89 M |
| 12/29/2025 | $4.69 | $4.59 (-2.13%) | $4.94 | $4.55 | 474.60 K | $92.51 M |
| 12/26/2025 | $4.84 | $4.79 (-1.03%) | $4.91 | $4.64 | 336.84 K | $96.54 M |
| 12/24/2025 | $4.78 | $4.82 (0.84%) | $4.95 | $4.65 | 399.50 K | $97.14 M |
| 12/23/2025 | $4.75 | $4.78 (0.63%) | $5.10 | $4.60 | 1.18 M | $96.34 M |
| 12/22/2025 | $4.24 | $4.60 (8.49%) | $4.82 | $4.20 | 1.24 M | $92.71 M |
| 12/19/2025 | $3.85 | $3.98 (3.38%) | $4.02 | $3.82 | 608.25 K | $80.21 M |
| 12/18/2025 | $3.89 | $3.80 (-2.31%) | $3.95 | $3.70 | 652.35 K | $76.58 M |
| 12/17/2025 | $4.44 | $3.90 (-12.16%) | $4.44 | $3.84 | 946.30 K | $78.60 M |
| 12/16/2025 | $3.81 | $4.03 (5.77%) | $4.08 | $3.76 | 455.08 K | $81.22 M |
| 12/15/2025 | $4.22 | $3.84 (-9%) | $4.27 | $3.80 | 931.50 K | $77.39 M |
| 12/12/2025 | $4.59 | $4.25 (-7.41%) | $4.63 | $4.20 | 553.30 K | $85.65 M |
| 12/11/2025 | $4.41 | $4.49 (1.81%) | $4.53 | $4.27 | 499.10 K | $90.49 M |
| 12/10/2025 | $4.56 | $4.45 (-2.41%) | $4.59 | $4.37 | 382.04 K | $89.68 M |
| 12/09/2025 | $4.44 | $4.50 (1.35%) | $4.61 | $4.36 | 395.55 K | $90.69 M |
| 12/08/2025 | $4.57 | $4.45 (-2.63%) | $4.74 | $4.42 | 750.54 K | $89.68 M |
| 12/05/2025 | $4.65 | $4.59 (-1.29%) | $4.82 | $4.35 | 1.07 M | $92.51 M |
| 12/04/2025 | $5.06 | $5.07 (0.2%) | $5.15 | $4.86 | 538.20 K | $102.18 M |
| 12/03/2025 | $5.32 | $5.03 (-5.45%) | $5.32 | $4.95 | 714.63 K | $101.37 M |
| 12/02/2025 | $5.18 | $5.32 (2.7%) | $5.38 | $5.14 | 345.60 K | $107.22 M |
| 12/01/2025 | $4.96 | $5.16 (4.03%) | $5.39 | $4.92 | 519.40 K | $103.99 M |
| 11/28/2025 | $5.05 | $4.93 (-2.38%) | $5.12 | $4.83 | 227.52 K | $99.36 M |
| 11/26/2025 | $4.87 | $5.09 (4.52%) | $5.15 | $4.77 | 450.00 K | $102.58 M |
| 11/25/2025 | $4.64 | $4.86 (4.74%) | $4.87 | $4.55 | 549.20 K | $97.95 M |
| 11/24/2025 | $4.85 | $4.60 (-5.15%) | $4.88 | $4.52 | 429.70 K | $92.71 M |
| 11/21/2025 | $4.94 | $4.87 (-1.42%) | $5.00 | $4.50 | 432.58 K | $98.15 M |
| 11/20/2025 | $5.79 | $4.94 (-14.68%) | $5.84 | $4.86 | 797.50 K | $99.56 M |
| 11/19/2025 | $5.49 | $5.44 (-0.91%) | $5.74 | $5.20 | 1.55 M | $109.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
