5 DAY PERFORMANCE
-6.13%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-25.75%
6 MONTH PERFORMANCE
-49.81%
YEAR-TO-DATE PERFORMANCE
-37.12%
1 YEAR PERFORMANCE
-74.65%
Atlas Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $3.94 | $3.98 (1.02%) | $4.01 | $3.67 | 216.70 K | $65.68 M |
| 05/22/2025 | $3.88 | $3.96 (2.06%) | $4.09 | $3.85 | 232.22 K | $65.35 M |
| 05/21/2025 | $4.13 | $3.88 (-6.05%) | $4.19 | $3.78 | 259.85 K | $64.03 M |
| 05/20/2025 | $4.19 | $4.15 (-0.95%) | $4.21 | $4.09 | 51.31 K | $68.48 M |
| 05/19/2025 | $4.30 | $4.24 (-1.4%) | $4.37 | $4.06 | 154.52 K | $69.97 M |
| 05/16/2025 | $4.40 | $4.27 (-2.95%) | $4.57 | $4.10 | 459.40 K | $70.46 M |
| 05/15/2025 | $4.03 | $4.25 (5.46%) | $4.36 | $3.95 | 667.53 K | $70.13 M |
| 05/14/2025 | $3.90 | $3.92 (0.51%) | $3.95 | $3.80 | 69.84 K | $64.69 M |
| 05/13/2025 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.77 | 135.88 K | $64.52 M |
| 05/12/2025 | $4.10 | $3.99 (-2.68%) | $4.12 | $3.89 | 126.28 K | $65.84 M |
| 05/09/2025 | $4.15 | $3.96 (-4.58%) | $4.17 | $3.95 | 90.39 K | $65.35 M |
| 05/08/2025 | $4.15 | $4.10 (-1.2%) | $4.15 | $3.97 | 153.82 K | $59.58 M |
| 05/07/2025 | $4.21 | $4.10 (-2.61%) | $4.26 | $4.05 | 166.02 K | $59.58 M |
| 05/06/2025 | $4.19 | $4.06 (-3.1%) | $4.34 | $4.02 | 63.39 K | $59.00 M |
| 05/05/2025 | $4.32 | $4.25 (-1.62%) | $4.48 | $4.20 | 63.11 K | $61.76 M |
| 05/02/2025 | $4.31 | $4.32 (0.23%) | $4.36 | $4.22 | 111.90 K | $62.78 M |
| 05/01/2025 | $4.30 | $4.30 (0%) | $4.31 | $4.20 | 80.72 K | $62.49 M |
| 04/30/2025 | $4.29 | $4.31 (0.47%) | $4.40 | $4.10 | 107.60 K | $62.63 M |
| 04/29/2025 | $4.37 | $4.30 (-1.6%) | $4.37 | $4.10 | 76.43 K | $62.49 M |
| 04/28/2025 | $4.46 | $4.38 (-1.79%) | $4.56 | $4.37 | 59.11 K | $63.65 M |
| 04/25/2025 | $4.44 | $4.45 (0.23%) | $4.51 | $4.34 | 102.27 K | $64.67 M |
| 04/24/2025 | $4.11 | $4.45 (8.27%) | $4.46 | $4.03 | 111.10 K | $64.67 M |
| 04/23/2025 | $4.14 | $4.05 (-2.17%) | $4.25 | $4.05 | 168.73 K | $58.86 M |
| 04/22/2025 | $4.00 | $4.00 (0%) | $4.13 | $3.95 | 150.91 K | $58.13 M |
| 04/21/2025 | $3.95 | $3.90 (-1.27%) | $4.00 | $3.86 | 79.60 K | $56.68 M |
| 04/17/2025 | $3.91 | $3.99 (2.05%) | $4.03 | $3.85 | 62.96 K | $57.98 M |
| 04/16/2025 | $4.00 | $3.94 (-1.5%) | $4.03 | $3.86 | 59.67 K | $57.26 M |
| 04/15/2025 | $3.92 | $4.00 (2.04%) | $4.10 | $3.90 | 118.08 K | $58.13 M |
| 04/14/2025 | $4.07 | $3.97 (-2.46%) | $4.07 | $3.85 | 88.83 K | $57.69 M |
| 04/11/2025 | $4.00 | $4.00 (0%) | $4.03 | $3.85 | 80.89 K | $58.13 M |
| 04/10/2025 | $3.97 | $3.97 (0%) | $4.20 | $3.61 | 187.50 K | $57.69 M |
| 04/09/2025 | $3.56 | $3.97 (11.52%) | $4.17 | $3.54 | 122.20 K | $57.69 M |
| 04/08/2025 | $4.10 | $3.68 (-10.24%) | $4.34 | $3.59 | 173.12 K | $53.48 M |
| 04/07/2025 | $4.00 | $3.95 (-1.25%) | $4.10 | $3.76 | 187.60 K | $57.40 M |
| 04/04/2025 | $5.10 | $4.11 (-19.41%) | $5.10 | $3.60 | 512.80 K | $59.73 M |
| 04/03/2025 | $5.07 | $5.00 (-1.38%) | $5.19 | $5.00 | 200.70 K | $72.66 M |
| 04/02/2025 | $5.30 | $5.36 (1.13%) | $5.42 | $5.20 | 206.52 K | $77.89 M |
| 04/01/2025 | $5.12 | $5.28 (3.13%) | $5.37 | $5.10 | 82.10 K | $76.73 M |
| 03/31/2025 | $5.30 | $5.17 (-2.45%) | $5.45 | $5.10 | 118.19 K | $75.13 M |
| 03/28/2025 | $5.65 | $5.30 (-6.19%) | $5.65 | $5.25 | 124.40 K | $77.02 M |
| 03/27/2025 | $5.64 | $5.70 (1.06%) | $5.89 | $5.63 | 90.30 K | $82.83 M |
| 03/26/2025 | $5.51 | $5.57 (1.09%) | $5.60 | $5.37 | 73.56 K | $80.94 M |
| 03/25/2025 | $5.63 | $5.60 (-0.53%) | $5.73 | $5.48 | 86.00 K | $81.38 M |
| 03/24/2025 | $5.76 | $5.68 (-1.39%) | $5.94 | $5.64 | 103.03 K | $82.54 M |
| 03/21/2025 | $5.59 | $5.70 (1.97%) | $5.86 | $5.59 | 97.56 K | $82.83 M |
| 03/20/2025 | $5.59 | $5.70 (1.97%) | $5.80 | $5.52 | 85.40 K | $82.83 M |
| 03/19/2025 | $5.94 | $5.70 (-4.04%) | $6.13 | $5.53 | 430.70 K | $82.83 M |
| 03/18/2025 | $6.48 | $5.93 (-8.49%) | $6.50 | $5.70 | 276.00 K | $86.18 M |
| 03/17/2025 | $5.50 | $6.25 (13.64%) | $6.51 | $5.50 | 471.50 K | $90.83 M |
| 03/14/2025 | $5.40 | $5.45 (0.93%) | $5.57 | $5.35 | 158.37 K | $79.20 M |
| 03/13/2025 | $5.48 | $5.39 (-1.64%) | $5.50 | $5.35 | 129.81 K | $78.33 M |
| 03/12/2025 | $5.47 | $5.40 (-1.28%) | $5.50 | $5.30 | 157.64 K | $78.47 M |
| 03/11/2025 | $5.10 | $5.28 (3.53%) | $5.35 | $5.10 | 151.90 K | $76.73 M |
| 03/10/2025 | $5.25 | $5.03 (-4.19%) | $5.61 | $4.92 | 83.20 K | $73.10 M |
| 03/07/2025 | $5.27 | $5.25 (-0.38%) | $5.40 | $5.02 | 159.69 K | $76.29 M |
| 03/06/2025 | $5.46 | $5.24 (-4.03%) | $5.46 | $5.02 | 133.51 K | $76.15 M |
| 03/05/2025 | $5.43 | $5.44 (0.18%) | $5.52 | $5.30 | 235.40 K | $79.06 M |
| 03/04/2025 | $5.07 | $5.30 (4.54%) | $5.39 | $5.00 | 209.52 K | $77.02 M |
| 03/03/2025 | $5.36 | $5.17 (-3.54%) | $5.40 | $5.09 | 77.93 K | $75.13 M |
| 02/28/2025 | $5.12 | $5.23 (2.15%) | $5.32 | $4.87 | 141.55 K | $76.00 M |
| 02/27/2025 | $5.35 | $5.05 (-5.61%) | $5.39 | $5.01 | 137.80 K | $73.39 M |
| 02/26/2025 | $5.23 | $5.30 (1.34%) | $5.42 | $5.15 | 132.80 K | $77.02 M |
| 02/25/2025 | $5.59 | $5.23 (-6.44%) | $5.71 | $5.15 | 347.10 K | $76.00 M |
| 02/24/2025 | $5.50 | $5.36 (-2.55%) | $5.51 | $5.17 | 192.70 K | $77.89 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.
