NASDAQ:ATLX | Historical Stock Price | Atlas Lithium Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$10.22$146.66$2,104.18$30,188.92$433,125.002013-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$0.75$0.75314——
2020-12-30$0.75$0.7542——
2020-12-29$0.75$0.7541——
2020-12-28$0.75$0.7564——
2020-12-24$1.50$1.5020——
2020-12-23$0.75$0.7549——
2020-12-22$1.50$1.50199——
2020-12-21$1.50$1.50388——
2020-12-18$0.75$0.7517——
2020-12-17$0.75$0.7520——
2020-12-16$0.75$0.7515——
2020-12-15$0.75$0.7544——
2020-12-14$0.75$0.756——
2020-12-11$0.75$0.7516——
2020-12-10$0.75$0.7523——
2020-12-09$0.75$0.7514——
2020-12-08$0.75$0.7536——
2020-12-07$0.75$0.75141——
2020-12-04$0.75$0.7510——
2020-12-03$0.75$0.75212——
2020-12-02$0.75$0.7511——
2020-12-01$0.75$0.7537——
2020-11-30$0.75$0.756——
2020-11-27$0.75$0.753——
2020-11-25$0.75$0.755——
2020-11-24$0.75$0.7515——
2020-11-23$0.75$0.75107——
2020-11-20$0.75$0.7518——
2020-11-19$0.75$0.753——
2020-11-18$0.75$0.756——
2020-11-17$0.75$0.7539——
2020-11-16$0.75$0.7525——
2020-11-13$0.75$0.750——
2020-11-12$0.75$0.751——
2020-11-11$0.75$0.752——
2020-11-10$0.75$0.758——
2020-11-09$0.75$0.753——
2020-11-06$0.75$0.752——
2020-11-05$0.75$0.752——
2020-11-04$0.75$0.751——
2020-11-03$0.75$0.753——
2020-11-02$0.75$0.750——
2020-10-30$0.75$0.756——
2020-10-29$0.75$0.751——
2020-10-28$0.75$0.754——
2020-10-27$0.75$0.750——
2020-10-26$0.75$0.7520——
2020-10-23$0.75$0.750——
2020-10-22$0.75$0.754——
2020-10-21$0.75$0.753——
2020-10-20$0.75$0.7518——
2020-10-19$0.75$0.754——
2020-10-16$0.75$0.7510——
2020-10-15$0.75$0.7511——
2020-10-14$0.75$0.7540——
2020-10-13$0.75$0.755——
2020-10-12$0.75$0.7515——
2020-10-09$0.75$0.7574——
2020-10-08$0.75$0.7526——
2020-10-07$0.75$0.75118——
2020-10-06$0.75$0.75109——
2020-10-05$0.75$0.750——
2020-10-02$0.75$0.752——
2020-10-01$0.75$0.753——
2020-09-30$0.75$0.750——
2020-09-29$0.75$0.756——
2020-09-28$0.75$0.751——
2020-09-25$0.75$0.7510——
2020-09-24$0.75$0.7510——
2020-09-23$0.75$0.752——
2020-09-22$0.75$0.7511——
2020-09-21$0.75$0.7511——
2020-09-18$0.75$0.758——
2020-09-17$0.75$0.753——
2020-09-16$0.75$0.751——
2020-09-15$0.75$0.754——
2020-09-14$0.75$0.754——
2020-09-11$0.75$0.754——
2020-09-10$0.75$0.757——
2020-09-09$0.75$0.753——
2020-09-08$0.75$0.757——
2020-09-04$0.75$0.754——
2020-09-03$0.75$0.754——
2020-09-02$0.75$0.758——
2020-09-01$0.75$0.7511——
2020-08-31$0.75$0.757——
2020-08-28$0.75$0.758——
2020-08-27$0.75$0.751——
2020-08-26$0.75$0.755——
2020-08-25$0.75$0.757——
2020-08-24$0.75$0.756——
2020-08-21$0.75$0.7510——
2020-08-20$0.75$0.7540——
2020-08-19$0.75$0.7585——
2020-08-18$0.75$0.7549——
2020-08-17$0.75$0.754——
2020-08-14$0.75$0.752——
2020-08-13$0.75$0.751——
2020-08-12$0.75$0.7510——
2020-08-11$0.75$0.7516——
2020-08-10$0.75$0.7566——
2020-08-07$0.75$0.7515——
2020-08-06$0.75$0.7511——
2020-08-05$0.75$0.7525——
2020-08-04$0.75$0.7563——
2020-08-03$0.75$0.7525——
2020-07-31$0.75$0.7574——
2020-07-30$0.75$0.7518——
2020-07-29$0.75$0.757——
2020-07-28$0.75$0.7511——
2020-07-27$0.75$0.7510——
2020-07-24$0.75$0.7524——
2020-07-23$0.75$0.7517——
2020-07-22$0.75$0.7518——
2020-07-21$0.75$0.7525——
2020-07-20$0.75$0.7538——
2020-07-17$0.75$0.758——
2020-07-16$0.75$0.7511——
2020-07-15$0.75$0.7518——
2020-07-14$0.75$0.7512——
2020-07-13$0.75$0.7553——
2020-07-10$1.50$1.5097——
2020-07-09$1.50$1.50316——
2020-07-08$0.75$0.75112——
2020-07-07$0.75$0.75155——
2020-07-06$0.75$0.75197——
2020-07-02$0.75$0.757——
2020-07-01$0.75$0.7534——
2020-06-30$0.75$0.758——
2020-06-29$0.75$0.7529——
2020-06-26$0.75$0.7524——
2020-06-25$0.75$0.7513——
2020-06-24$0.75$0.7527——
2020-06-23$0.75$0.7518——
2020-06-22$0.75$0.755——
2020-06-19$0.75$0.7511——
2020-06-18$0.75$0.75112——
2020-06-17$0.75$0.7512——
2020-06-16$0.75$0.754——
2020-06-15$0.75$0.756——
2020-06-12$0.75$0.7512——
2020-06-11$0.75$0.7516——
2020-06-10$0.75$0.755——
2020-06-09$0.75$0.753——
2020-06-08$0.75$0.7549——
2020-06-05$0.75$0.759——
2020-06-04$0.75$0.7533——
2020-06-03$0.75$0.756——
2020-06-02$0.75$0.7512——
2020-06-01$0.75$0.753——
2020-05-29$0.75$0.7549——
2020-05-28$0.75$0.7512——
2020-05-27$0.75$0.7521——
2020-05-26$0.75$0.7528——
2020-05-22$0.75$0.7547——
2020-05-21$0.75$0.7586——
2020-05-20$0.75$0.757——
2020-05-19$0.75$0.755——
2020-05-18$1.50$1.5017——
2020-05-15$0.75$0.7526——
2020-05-14$0.75$0.75161——
2020-05-13$1.50$1.5047——
2020-05-12$1.50$1.5085——
2020-05-11$0.75$0.754——
2020-05-08$0.75$0.751——
2020-05-07$0.75$0.755——
2020-05-06$0.75$0.755——
2020-05-05$0.75$0.751——
2020-05-04$0.75$0.753——
2020-05-01$0.75$0.753——
2020-04-30$0.75$0.751——
2020-04-29$0.75$0.755——
2020-04-28$0.75$0.7515——
2020-04-27$0.75$0.757——
2020-04-24$0.75$0.751——
2020-04-23$0.75$0.759——
2020-04-22$0.75$0.756——
2020-04-21$0.75$0.754——
2020-04-20$0.75$0.751——
2020-04-17$0.75$0.756——
2020-04-16$1.50$1.503——
2020-04-15$0.75$0.756——
2020-04-14$0.75$0.751——
2020-04-13$1.50$1.503——
2020-04-09$1.50$1.505——
2020-04-08$1.50$1.501——
2020-04-07$0.75$0.751——
2020-04-06$1.50$1.506——
2020-04-03$0.75$0.751——
2020-04-02$0.75$0.752——
2020-04-01$0.75$0.751——
2020-03-31$1.50$1.500——
2020-03-30$1.50$1.502——
2020-03-27$0.75$0.754——
2020-03-26$1.50$1.501——
2020-03-25$1.50$1.502——
2020-03-24$1.50$1.503——
2020-03-23$1.50$1.503——
2020-03-20$1.50$1.503——
2020-03-19$1.50$1.502——
2020-03-18$0.75$0.7520——
2020-03-17$0.75$0.756——
2020-03-16$0.75$0.755——
2020-03-13$0.75$0.756——
2020-03-12$0.75$0.754——
2020-03-11$0.75$0.751——
2020-03-10$0.75$0.752——
2020-03-09$0.75$0.7515——
2020-03-06$1.50$1.507——
2020-03-05$0.75$0.752——
2020-03-04$0.75$0.752——
2020-03-03$0.75$0.754——
2020-03-02$0.75$0.754——
2020-02-28$0.75$0.754——
2020-02-27$0.75$0.7510——
2020-02-26$0.75$0.7510——
2020-02-25$0.75$0.7520——
2020-02-24$0.75$0.7536——
2020-02-21$0.75$0.752——
2020-02-20$0.75$0.752——
2020-02-19$0.75$0.753——
2020-02-18$0.75$0.758——
2020-02-14$0.75$0.758——
2020-02-13$0.75$0.753——
2020-02-12$0.75$0.7512——
2020-02-11$0.75$0.755——
2020-02-10$0.75$0.755——
2020-02-07$0.75$0.753——
2020-02-06$0.75$0.754——
2020-02-05$0.75$0.752——
2020-02-04$0.75$0.7516——
2020-02-03$0.75$0.752——
2020-01-31$0.75$0.755——
2020-01-30$0.75$0.7510——
2020-01-29$0.75$0.757——
2020-01-28$0.75$0.759——
2020-01-27$0.75$0.756——
2020-01-24$1.50$1.503——
2020-01-23$1.50$1.5013——
2020-01-22$0.75$0.759——
2020-01-21$1.50$1.506——
2020-01-17$0.75$0.758——
2020-01-16$0.75$0.7517——
2020-01-15$0.75$0.7513——
2020-01-14$1.50$1.507——
2020-01-13$0.75$0.7510——
2020-01-10$1.50$1.502——
2020-01-09$1.50$1.503——
2020-01-08$1.50$1.505——
2020-01-07$1.50$1.507——
2020-01-06$1.50$1.508——
2020-01-03$1.50$1.503——
2020-01-02$1.50$1.5014——