5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
-14.79%
3 MONTH PERFORMANCE
-25.87%
6 MONTH PERFORMANCE
-46.91%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-66.06%
Atlas Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $5.80 | $5.76 (-0.69%) | $5.93 | $5.70 | 66,075 | $86.20 M |
| 02/19/2025 | $5.97 | $5.80 (-2.85%) | $6.00 | $5.71 | 121,518 | $86.80 M |
| 02/18/2025 | $6.10 | $5.97 (-2.13%) | $6.19 | $5.83 | 152,054 | $89.34 M |
| 02/14/2025 | $5.73 | $6.05 (5.58%) | $6.06 | $5.71 | 214,506 | $90.54 M |
| 02/13/2025 | $5.79 | $5.70 (-1.55%) | $5.83 | $5.59 | 99,401 | $85.30 M |
| 02/12/2025 | $5.69 | $5.71 (0.35%) | $6.01 | $5.65 | 170,400 | $85.45 M |
| 02/11/2025 | $5.83 | $5.68 (-2.57%) | $5.94 | $5.58 | 115,800 | $85.00 M |
| 02/10/2025 | $6.00 | $5.82 (-3%) | $6.02 | $5.55 | 354,401 | $87.09 M |
| 02/07/2025 | $5.76 | $5.39 (-6.42%) | $5.76 | $5.27 | 147,920 | $80.66 M |
| 02/06/2025 | $5.85 | $5.66 (-3.25%) | $6.00 | $5.60 | 59,900 | $84.70 M |
| 02/05/2025 | $5.87 | $5.88 (0.17%) | $5.94 | $5.38 | 148,700 | $87.99 M |
| 02/04/2025 | $6.00 | $5.87 (-2.17%) | $6.22 | $5.87 | 88,898 | $87.84 M |
| 02/03/2025 | $6.03 | $5.92 (-1.82%) | $6.22 | $5.71 | 132,513 | $88.59 M |
| 01/31/2025 | $6.38 | $6.25 (-2.04%) | $6.38 | $6.07 | 91,800 | $93.53 M |
| 01/30/2025 | $6.50 | $6.30 (-3.08%) | $6.51 | $6.19 | 154,115 | $94.28 M |
| 01/29/2025 | $6.46 | $6.45 (-0.15%) | $6.65 | $6.35 | 86,421 | $96.52 M |
| 01/28/2025 | $6.56 | $6.52 (-0.61%) | $6.63 | $6.41 | 76,987 | $97.57 M |
| 01/27/2025 | $6.46 | $6.55 (1.39%) | $6.62 | $6.32 | 75,517 | $98.02 M |
| 01/24/2025 | $6.29 | $6.47 (2.86%) | $6.47 | $6.29 | 55,449 | $96.82 M |
| 01/23/2025 | $6.50 | $6.30 (-3.08%) | $6.55 | $6.15 | 93,936 | $94.28 M |
| 01/22/2025 | $6.80 | $6.43 (-5.44%) | $6.84 | $6.40 | 286,004 | $96.22 M |
| 01/21/2025 | $6.92 | $6.76 (-2.31%) | $7.02 | $6.76 | 88,429 | $101.16 M |
| 01/17/2025 | $7.00 | $6.90 (-1.43%) | $7.07 | $6.88 | 111,771 | $103.26 M |
| 01/16/2025 | $7.00 | $6.89 (-1.57%) | $7.11 | $6.80 | 59,176 | $103.11 M |
| 01/15/2025 | $7.03 | $6.98 (-0.71%) | $7.15 | $6.91 | 56,100 | $104.45 M |
| 01/14/2025 | $6.67 | $6.92 (3.75%) | $7.25 | $6.64 | 63,543 | $103.56 M |
| 01/13/2025 | $6.64 | $6.55 (-1.36%) | $6.74 | $6.36 | 48,623 | $98.02 M |
| 01/10/2025 | $6.98 | $6.61 (-5.3%) | $7.14 | $6.46 | 115,814 | $98.92 M |
| 01/08/2025 | $7.37 | $6.91 (-6.24%) | $7.54 | $6.82 | 91,500 | $103.41 M |
| 01/07/2025 | $7.39 | $7.50 (1.49%) | $8.08 | $7.33 | 96,106 | $112.24 M |
| 01/06/2025 | $7.37 | $7.30 (-0.95%) | $7.41 | $7.00 | 88,202 | $109.24 M |
| 01/03/2025 | $7.06 | $7.19 (1.84%) | $7.30 | $6.86 | 68,826 | $107.60 M |
| 01/02/2025 | $6.47 | $6.97 (7.73%) | $7.01 | $6.47 | 60,900 | $104.30 M |
| 12/31/2024 | $6.50 | $6.33 (-2.62%) | $6.57 | $6.20 | 69,500 | $94.73 M |
| 12/30/2024 | $6.59 | $6.49 (-1.52%) | $6.75 | $6.40 | 166,814 | $97.12 M |
| 12/27/2024 | $6.56 | $6.67 (1.68%) | $6.75 | $6.50 | 113,189 | $99.81 M |
| 12/26/2024 | $6.47 | $6.56 (1.39%) | $6.57 | $6.34 | 82,238 | $98.17 M |
| 12/24/2024 | $6.32 | $6.49 (2.69%) | $6.49 | $6.16 | 50,426 | $97.12 M |
| 12/23/2024 | $6.36 | $6.32 (-0.63%) | $6.44 | $6.12 | 92,412 | $94.58 M |
| 12/20/2024 | $6.40 | $6.36 (-0.63%) | $6.56 | $6.27 | 71,000 | $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 |
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.
