5 DAY PERFORMANCE
+12.97%
1 MONTH PERFORMANCE
+33.56%
3 MONTH PERFORMANCE
+19.96%
6 MONTH PERFORMANCE
+28.42%
YEAR-TO-DATE PERFORMANCE
-5.06%
1 YEAR PERFORMANCE
-23.44%
Atlas Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $4.77 | $5.10 (6.92%) | $5.37 | $4.70 | 669.13 K | $102.78 M |
| 11/17/2025 | $4.57 | $4.80 (5.03%) | $5.06 | $4.53 | 862.91 K | $96.74 M |
| 11/14/2025 | $4.08 | $4.37 (7.11%) | $4.65 | $4.06 | 487.96 K | $88.07 M |
| 11/13/2025 | $4.48 | $4.26 (-4.91%) | $4.74 | $4.10 | 672.43 K | $85.86 M |
| 11/12/2025 | $4.32 | $4.45 (3.01%) | $4.51 | $4.27 | 217.20 K | $89.68 M |
| 11/11/2025 | $4.50 | $4.36 (-3.11%) | $4.54 | $4.27 | 206.60 K | $87.87 M |
| 11/10/2025 | $4.70 | $4.49 (-4.47%) | $4.70 | $4.36 | 484.20 K | $90.49 M |
| 11/07/2025 | $4.24 | $4.50 (6.13%) | $4.54 | $4.05 | 523.90 K | $81.02 M |
| 11/06/2025 | $4.52 | $4.43 (-1.99%) | $4.64 | $4.27 | 504.22 K | $79.76 M |
| 11/05/2025 | $4.41 | $4.38 (-0.68%) | $4.60 | $4.36 | 354.70 K | $78.86 M |
| 11/04/2025 | $4.50 | $4.41 (-2%) | $4.73 | $4.36 | 449.50 K | $79.40 M |
| 11/03/2025 | $5.31 | $4.62 (-12.99%) | $5.41 | $4.61 | 816.40 K | $83.18 M |
| 10/31/2025 | $5.41 | $5.35 (-1.11%) | $5.51 | $5.21 | 382.02 K | $96.32 M |
| 10/30/2025 | $5.05 | $5.42 (7.33%) | $5.55 | $5.05 | 537.90 K | $97.58 M |
| 10/29/2025 | $5.10 | $5.18 (1.57%) | $5.63 | $5.07 | 1.04 M | $93.26 M |
| 10/28/2025 | $5.07 | $5.04 (-0.59%) | $5.25 | $4.91 | 601.90 K | $90.74 M |
| 10/27/2025 | $5.85 | $5.20 (-11.11%) | $5.85 | $5.14 | 796.10 K | $93.62 M |
| 10/24/2025 | $5.28 | $5.77 (9.28%) | $6.02 | $5.25 | 1.11 M | $103.89 M |
| 10/23/2025 | $5.26 | $5.31 (0.95%) | $5.45 | $5.16 | 534.03 K | $95.60 M |
| 10/22/2025 | $5.75 | $5.21 (-9.39%) | $5.75 | $5.05 | 1.26 M | $93.80 M |
| 10/21/2025 | $6.28 | $5.97 (-4.94%) | $6.58 | $5.94 | 1.13 M | $107.49 M |
| 10/20/2025 | $5.90 | $6.21 (5.25%) | $6.25 | $5.65 | 892.10 K | $111.81 M |
| 10/17/2025 | $5.75 | $5.75 (0%) | $5.88 | $5.43 | 1.17 M | $103.53 M |
| 10/16/2025 | $7.06 | $5.90 (-16.43%) | $7.08 | $5.84 | 2.11 M | $106.23 M |
| 10/15/2025 | $8.00 | $6.94 (-13.25%) | $8.25 | $6.61 | 2.43 M | $124.95 M |
| 10/14/2025 | $7.27 | $7.45 (2.48%) | $7.75 | $6.81 | 2.13 M | $134.13 M |
| 10/13/2025 | $6.71 | $7.15 (6.56%) | $7.33 | $6.70 | 2.54 M | $128.73 M |
| 10/10/2025 | $5.97 | $6.30 (5.53%) | $6.60 | $5.84 | 1.78 M | $113.43 M |
| 10/09/2025 | $6.09 | $5.93 (-2.63%) | $6.47 | $5.70 | 1.01 M | $106.77 M |
| 10/08/2025 | $5.85 | $6.00 (2.56%) | $6.25 | $5.84 | 752.25 K | $108.03 M |
| 10/07/2025 | $6.35 | $5.80 (-8.66%) | $6.45 | $5.78 | 1.22 M | $104.43 M |
| 10/06/2025 | $6.36 | $6.19 (-2.67%) | $6.45 | $6.06 | 1.15 M | $111.45 M |
| 10/03/2025 | $5.32 | $6.01 (12.97%) | $6.05 | $5.27 | 2.06 M | $108.21 M |
| 10/02/2025 | $5.26 | $5.24 (-0.38%) | $5.40 | $4.96 | 541.37 K | $94.34 M |
| 10/01/2025 | $4.76 | $5.19 (9.03%) | $5.25 | $4.76 | 694.12 K | $93.44 M |
| 09/30/2025 | $5.28 | $4.76 (-9.85%) | $5.31 | $4.60 | 1.06 M | $85.70 M |
| 09/29/2025 | $5.68 | $5.42 (-4.58%) | $5.83 | $5.31 | 1.42 M | $97.58 M |
| 09/26/2025 | $4.98 | $5.44 (9.24%) | $5.67 | $4.74 | 1.68 M | $97.94 M |
| 09/25/2025 | $4.77 | $4.80 (0.63%) | $5.16 | $4.66 | 1.09 M | $86.42 M |
| 09/24/2025 | $4.56 | $4.71 (3.29%) | $4.93 | $4.54 | 965.40 K | $84.80 M |
| 09/23/2025 | $4.78 | $4.50 (-5.86%) | $4.81 | $4.48 | 679.30 K | $81.02 M |
| 09/22/2025 | $4.73 | $4.75 (0.42%) | $4.88 | $4.51 | 865.73 K | $85.52 M |
| 09/19/2025 | $4.60 | $4.50 (-2.17%) | $4.75 | $4.47 | 446.83 K | $81.02 M |
| 09/18/2025 | $4.47 | $4.53 (1.34%) | $4.66 | $4.41 | 637.53 K | $81.56 M |
| 09/17/2025 | $4.64 | $4.47 (-3.66%) | $4.77 | $4.44 | 448.72 K | $80.48 M |
| 09/16/2025 | $4.83 | $4.73 (-2.07%) | $4.89 | $4.57 | 407.52 K | $85.16 M |
| 09/15/2025 | $4.65 | $4.78 (2.8%) | $4.96 | $4.63 | 546.80 K | $86.06 M |
| 09/12/2025 | $4.87 | $4.58 (-5.95%) | $4.95 | $4.57 | 391.03 K | $82.46 M |
| 09/11/2025 | $4.76 | $4.90 (2.94%) | $5.15 | $4.71 | 523.05 K | $88.22 M |
| 09/10/2025 | $5.15 | $4.63 (-10.1%) | $5.17 | $4.57 | 495.73 K | $83.36 M |
| 09/09/2025 | $4.87 | $5.11 (4.93%) | $5.13 | $4.82 | 352.01 K | $92.00 M |
| 09/08/2025 | $5.02 | $4.82 (-3.98%) | $5.04 | $4.81 | 369.03 K | $86.78 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.
