-
5 DAY PERFORMANCE
-7.96% -
1 MONTH PERFORMANCE
-34.23% -
3 MONTH PERFORMANCE
-41.36% -
6 MONTH PERFORMANCE
-64.66% -
YEAR-TO-DATE PERFORMANCE
-78.20% -
1 YEAR PERFORMANCE
-77.74%
Atlas Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.00 | $6.80 (-2.86%) | $7.29 | $6.71 | 127,501 | $93.31 M |
| 09/27/2024 | $7.38 | $7.17 (-2.85%) | $7.52 | $6.86 | 169,620 | $98.39 M |
| 09/26/2024 | $7.05 | $7.41 (5.11%) | $7.59 | $6.65 | 129,766 | $101.68 M |
| 09/25/2024 | $6.61 | $7.02 (6.2%) | $7.10 | $6.58 | 127,400 | $96.33 M |
| 09/24/2024 | $6.87 | $6.58 (-4.22%) | $6.99 | $6.25 | 182,540 | $90.29 M |
| 09/23/2024 | $7.50 | $6.76 (-9.87%) | $7.59 | $6.52 | 220,200 | $92.76 M |
| 09/20/2024 | $8.02 | $7.44 (-7.23%) | $8.05 | $6.85 | 485,700 | $102.09 M |
| 09/19/2024 | $9.28 | $7.91 (-14.76%) | $9.60 | $7.71 | 599,492 | $108.54 M |
| 09/18/2024 | $10.08 | $9.43 (-6.45%) | $10.08 | $9.42 | 31,000 | $129.40 M |
| 09/17/2024 | $9.55 | $10.14 (6.18%) | $10.17 | $9.53 | 48,847 | $139.14 M |
| 09/16/2024 | $10.11 | $9.65 (-4.55%) | $10.11 | $9.52 | 43,251 | $132.42 M |
| 09/13/2024 | $10.47 | $9.99 (-4.58%) | $10.48 | $9.75 | 48,917 | $137.08 M |
| 09/12/2024 | $10.05 | $10.39 (3.38%) | $10.63 | $10.03 | 420,519 | $142.57 M |
| 09/11/2024 | $9.75 | $9.87 (1.23%) | $10.62 | $9.61 | 103,541 | $135.43 M |
| 09/10/2024 | $9.00 | $9.26 (2.89%) | $9.26 | $8.88 | 52,542 | $127.06 M |
| 09/09/2024 | $9.65 | $9.04 (-6.32%) | $9.67 | $9.00 | 36,152 | $124.05 M |
| 09/06/2024 | $9.50 | $9.52 (0.21%) | $9.72 | $9.37 | 24,220 | $130.63 M |
| 09/05/2024 | $9.27 | $9.67 (4.31%) | $10.06 | $9.10 | 21,700 | $132.69 M |
| 09/04/2024 | $9.73 | $9.32 (-4.21%) | $9.76 | $9.04 | 52,903 | $127.89 M |
| 09/03/2024 | $10.25 | $9.88 (-3.61%) | $10.33 | $9.29 | 41,700 | $135.57 M |
| 08/30/2024 | $10.14 | $10.37 (2.27%) | $10.51 | $10.14 | 19,349 | $142.30 M |
| 08/29/2024 | $10.52 | $10.15 (-3.52%) | $10.55 | $9.88 | 28,700 | $139.28 M |
| 08/28/2024 | $10.78 | $10.23 (-5.1%) | $11.25 | $10.02 | 34,529 | $140.37 M |
| 08/27/2024 | $11.77 | $11.14 (-5.35%) | $12.48 | $11.02 | 43,737 | $152.86 M |
| 08/26/2024 | $11.01 | $11.79 (7.08%) | $12.04 | $10.82 | 40,100 | $161.78 M |
| 08/23/2024 | $10.03 | $10.95 (9.17%) | $10.95 | $10.03 | 43,420 | $150.25 M |
| 08/22/2024 | $10.85 | $10.08 (-7.1%) | $10.92 | $9.80 | 38,937 | $138.32 M |
| 08/21/2024 | $9.85 | $10.85 (10.15%) | $11.00 | $9.85 | 46,300 | $148.88 M |
| 08/20/2024 | $9.88 | $9.87 (-0.1%) | $10.18 | $9.77 | 34,914 | $135.43 M |
| 08/19/2024 | $9.49 | $9.88 (4.11%) | $9.93 | $9.32 | 41,781 | $135.57 M |
| 08/16/2024 | $9.34 | $9.50 (1.71%) | $9.50 | $9.13 | 50,324 | $130.36 M |
| 08/15/2024 | $8.83 | $9.35 (5.89%) | $9.70 | $8.70 | 49,900 | $128.30 M |
| 08/14/2024 | $8.61 | $8.61 (0%) | $9.06 | $8.51 | 15,211 | $118.15 M |
| 08/13/2024 | $8.71 | $8.69 (-0.23%) | $8.93 | $8.50 | 31,360 | $119.24 M |
| 08/12/2024 | $9.46 | $8.66 (-8.46%) | $9.90 | $8.37 | 64,700 | $118.83 M |
| 08/09/2024 | $9.48 | $9.46 (-0.21%) | $9.88 | $9.18 | 29,609 | $129.81 M |
| 08/08/2024 | $9.13 | $9.45 (3.5%) | $9.50 | $8.86 | 26,400 | $129.67 M |
| 08/07/2024 | $9.40 | $9.03 (-3.94%) | $9.64 | $8.85 | 68,500 | $123.91 M |
| 08/06/2024 | $9.51 | $9.21 (-3.15%) | $9.88 | $9.03 | 42,100 | $126.38 M |
| 08/05/2024 | $9.40 | $9.41 (0.11%) | $9.75 | $8.82 | 89,941 | $129.12 M |
| 08/02/2024 | $10.48 | $10.00 (-4.58%) | $10.48 | $9.87 | 45,015 | $137.22 M |
| 08/01/2024 | $11.14 | $10.73 (-3.68%) | $11.28 | $10.50 | 34,124 | $147.24 M |
| 07/31/2024 | $11.51 | $11.20 (-2.69%) | $11.63 | $11.00 | 23,100 | $153.68 M |
| 07/30/2024 | $11.24 | $11.34 (0.89%) | $11.55 | $11.13 | 35,800 | $155.61 M |
| 07/29/2024 | $11.39 | $11.22 (-1.49%) | $11.42 | $10.86 | 47,700 | $153.96 M |
| 07/26/2024 | $11.00 | $11.39 (3.55%) | $11.53 | $11.00 | 18,300 | $156.29 M |
| 07/25/2024 | $11.37 | $11.22 (-1.32%) | $11.75 | $10.98 | 40,400 | $153.96 M |
| 07/24/2024 | $11.87 | $11.36 (-4.3%) | $11.95 | $11.24 | 50,703 | $155.88 M |
| 07/23/2024 | $12.26 | $11.86 (-3.26%) | $12.30 | $11.57 | 84,900 | $162.74 M |
| 07/22/2024 | $12.87 | $12.31 (-4.35%) | $13.26 | $12.16 | 85,150 | $168.92 M |
| 07/19/2024 | $12.84 | $12.89 (0.39%) | $13.12 | $12.06 | 84,148 | $176.87 M |
| 07/18/2024 | $12.97 | $12.59 (-2.93%) | $13.70 | $12.50 | 108,641 | $172.76 M |
| 07/17/2024 | $12.44 | $12.84 (3.22%) | $12.89 | $12.30 | 34,919 | $176.19 M |
| 07/16/2024 | $12.09 | $12.44 (2.89%) | $12.90 | $11.93 | 102,749 | $170.70 M |
| 07/15/2024 | $12.88 | $11.93 (-7.38%) | $12.95 | $11.81 | 59,332 | $163.70 M |
| 07/12/2024 | $12.10 | $12.67 (4.71%) | $12.81 | $12.10 | 56,015 | $173.86 M |
| 07/11/2024 | $12.22 | $12.09 (-1.06%) | $12.58 | $11.86 | 51,453 | $165.90 M |
| 07/10/2024 | $11.46 | $11.86 (3.49%) | $11.94 | $11.46 | 54,488 | $162.74 M |
| 07/09/2024 | $11.46 | $11.49 (0.26%) | $11.57 | $11.00 | 74,246 | $157.66 M |
| 07/08/2024 | $11.50 | $10.98 (-4.52%) | $11.50 | $10.72 | 40,318 | $150.67 M |
| 07/05/2024 | $11.08 | $11.37 (2.62%) | $11.53 | $10.86 | 44,454 | $156.02 M |
| 07/03/2024 | $10.84 | $11.10 (2.4%) | $11.16 | $10.75 | 31,963 | $152.31 M |
| 07/02/2024 | $11.69 | $10.93 (-6.5%) | $11.70 | $10.75 | 72,672 | $149.98 M |
| 07/01/2024 | $10.25 | $11.63 (13.46%) | $11.99 | $10.25 | 197,856 | $159.59 M |