NasdaqCM - Nasdaq Real Time Price USD
Atlas Lithium Corporation (ATLX)
3.9600
-0.1400
(-3.41%)
At close: May 9 at 4:00:00 PM EDT
4.1645
+0.20
+(5.16%)
After hours: May 9 at 7:17:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.1500 | 4.1700 | 3.9501 | 3.9600 | 3.9600 | 88,231 |
| May 8, 2025 | 4.1500 | 4.1500 | 3.9700 | 4.1000 | 4.1000 | 153,600 |
| May 7, 2025 | 4.2100 | 4.2600 | 4.0500 | 4.1000 | 4.1000 | 166,000 |
| May 6, 2025 | 4.1900 | 4.3400 | 4.0200 | 4.0600 | 4.0600 | 63,200 |
| May 5, 2025 | 4.3200 | 4.4800 | 4.2000 | 4.2500 | 4.2500 | 62,900 |
| May 2, 2025 | 4.3100 | 4.3600 | 4.2200 | 4.3200 | 4.3200 | 111,900 |
| May 1, 2025 | 4.3000 | 4.3100 | 4.2000 | 4.3000 | 4.3000 | 80,700 |
| Apr 30, 2025 | 4.2900 | 4.4000 | 4.1000 | 4.3100 | 4.3100 | 107,600 |
| Apr 29, 2025 | 4.3700 | 4.3700 | 4.1000 | 4.3000 | 4.3000 | 76,200 |
| Apr 28, 2025 | 4.4600 | 4.5610 | 4.3700 | 4.3800 | 4.3800 | 59,000 |
| Apr 25, 2025 | 4.4400 | 4.5100 | 4.3400 | 4.4500 | 4.4500 | 102,200 |
| Apr 24, 2025 | 4.1100 | 4.4600 | 4.0300 | 4.4500 | 4.4500 | 111,100 |
| Apr 23, 2025 | 4.1400 | 4.2500 | 4.0490 | 4.0500 | 4.0500 | 168,600 |
| Apr 22, 2025 | 4.0000 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 150,500 |
| Apr 21, 2025 | 3.9500 | 4.0000 | 3.8610 | 3.9000 | 3.9000 | 79,600 |
| Apr 17, 2025 | 3.9100 | 4.0300 | 3.8500 | 3.9900 | 3.9900 | 62,900 |
| Apr 16, 2025 | 4.0000 | 4.0300 | 3.8570 | 3.9400 | 3.9400 | 59,600 |
| Apr 15, 2025 | 3.9200 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 117,900 |
| Apr 14, 2025 | 4.0700 | 4.0700 | 3.8500 | 3.9700 | 3.9700 | 88,600 |
| Apr 11, 2025 | 4.0000 | 4.0300 | 3.8500 | 4.0000 | 4.0000 | 80,600 |
| Apr 10, 2025 | 3.9700 | 4.2000 | 3.6100 | 3.9700 | 3.9700 | 187,500 |
| Apr 9, 2025 | 3.5600 | 4.1700 | 3.5400 | 3.9700 | 3.9700 | 122,200 |
| Apr 8, 2025 | 4.1000 | 4.3410 | 3.5900 | 3.6800 | 3.6800 | 173,100 |
| Apr 7, 2025 | 4.0000 | 4.1000 | 3.7610 | 3.9500 | 3.9500 | 187,400 |
| Apr 4, 2025 | 5.1000 | 5.1000 | 3.5980 | 4.1100 | 4.1100 | 512,800 |
| Apr 3, 2025 | 5.0700 | 5.1900 | 5.0000 | 5.0000 | 5.0000 | 200,700 |
| Apr 2, 2025 | 5.3000 | 5.4200 | 5.2000 | 5.3600 | 5.3600 | 206,400 |
| Apr 1, 2025 | 5.1200 | 5.3650 | 5.1000 | 5.2800 | 5.2800 | 81,700 |
| Mar 31, 2025 | 5.3000 | 5.4490 | 5.1000 | 5.1700 | 5.1700 | 118,100 |
| Mar 28, 2025 | 5.6500 | 5.6500 | 5.2500 | 5.3000 | 5.3000 | 124,300 |
| Mar 27, 2025 | 5.6400 | 5.8900 | 5.6280 | 5.7000 | 5.7000 | 90,100 |
| Mar 26, 2025 | 5.5100 | 5.6000 | 5.3700 | 5.5700 | 5.5700 | 73,500 |
| Mar 25, 2025 | 5.6300 | 5.7300 | 5.4800 | 5.6000 | 5.6000 | 86,000 |
| Mar 24, 2025 | 5.7600 | 5.9390 | 5.6400 | 5.6800 | 5.6800 | 103,000 |
| Mar 21, 2025 | 5.5900 | 5.8600 | 5.5880 | 5.7000 | 5.7000 | 97,300 |
| Mar 20, 2025 | 5.5900 | 5.8000 | 5.5200 | 5.7000 | 5.7000 | 85,400 |
| Mar 19, 2025 | 5.9400 | 6.1300 | 5.5300 | 5.7000 | 5.7000 | 430,700 |
| Mar 18, 2025 | 6.4800 | 6.5000 | 5.7000 | 5.9300 | 5.9300 | 276,000 |
| Mar 17, 2025 | 5.5000 | 6.5100 | 5.4990 | 6.2500 | 6.2500 | 471,500 |
| Mar 14, 2025 | 5.4000 | 5.5690 | 5.3500 | 5.4500 | 5.4500 | 158,000 |
| Mar 13, 2025 | 5.4800 | 5.5000 | 5.3450 | 5.3900 | 5.3900 | 129,500 |
| Mar 12, 2025 | 5.4700 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 157,400 |
| Mar 11, 2025 | 5.1000 | 5.3470 | 5.1000 | 5.2800 | 5.2800 | 151,900 |
| Mar 10, 2025 | 5.2500 | 5.6100 | 4.9200 | 5.0300 | 5.0300 | 83,200 |
| Mar 7, 2025 | 5.2700 | 5.4000 | 5.0200 | 5.2500 | 5.2500 | 159,400 |
| Mar 6, 2025 | 5.4600 | 5.4600 | 5.0200 | 5.2400 | 5.2400 | 133,500 |
| Mar 5, 2025 | 5.4300 | 5.5150 | 5.3000 | 5.4400 | 5.4400 | 235,400 |
| Mar 4, 2025 | 5.0700 | 5.3900 | 5.0000 | 5.3000 | 5.3000 | 209,500 |
| Mar 3, 2025 | 5.3600 | 5.4000 | 5.0900 | 5.1700 | 5.1700 | 77,900 |
| Feb 28, 2025 | 5.1200 | 5.3200 | 4.8710 | 5.2300 | 5.2300 | 141,500 |
| Feb 27, 2025 | 5.3500 | 5.3900 | 5.0100 | 5.0500 | 5.0500 | 137,800 |
| Feb 26, 2025 | 5.2300 | 5.4150 | 5.1500 | 5.3000 | 5.3000 | 132,700 |
| Feb 25, 2025 | 5.5900 | 5.7100 | 5.1500 | 5.2300 | 5.2300 | 347,100 |
| Feb 24, 2025 | 5.5000 | 5.5100 | 5.1700 | 5.3600 | 5.3600 | 192,700 |
| Feb 21, 2025 | 5.7500 | 5.8000 | 5.4200 | 5.4350 | 5.4350 | 141,500 |
| Feb 20, 2025 | 5.8000 | 5.9300 | 5.7000 | 5.7600 | 5.7600 | 66,500 |
| Feb 19, 2025 | 5.9700 | 6.0000 | 5.7100 | 5.8000 | 5.8000 | 121,500 |
| Feb 18, 2025 | 6.1000 | 6.1900 | 5.8300 | 5.9700 | 5.9700 | 151,700 |
| Feb 14, 2025 | 5.7300 | 6.0600 | 5.7100 | 6.0500 | 6.0500 | 214,500 |
| Feb 13, 2025 | 5.7900 | 5.8320 | 5.5880 | 5.7000 | 5.7000 | 99,400 |
| Feb 12, 2025 | 5.6900 | 6.0100 | 5.6500 | 5.7100 | 5.7100 | 170,400 |
| Feb 11, 2025 | 5.8300 | 5.9400 | 5.5800 | 5.6800 | 5.6800 | 115,800 |
| Feb 10, 2025 | 6.0000 | 6.0200 | 5.5520 | 5.8200 | 5.8200 | 354,400 |
| Feb 7, 2025 | 5.7600 | 5.7600 | 5.2700 | 5.3900 | 5.3900 | 147,900 |
| Feb 6, 2025 | 5.8500 | 6.0000 | 5.6000 | 5.6600 | 5.6600 | 59,900 |
| Feb 5, 2025 | 5.8700 | 5.9400 | 5.3800 | 5.8800 | 5.8800 | 148,700 |
| Feb 4, 2025 | 6.0000 | 6.2200 | 5.8700 | 5.8700 | 5.8700 | 88,800 |
| Feb 3, 2025 | 6.0300 | 6.2190 | 5.7060 | 5.9200 | 5.9200 | 132,500 |
| Jan 31, 2025 | 6.3800 | 6.3800 | 6.0700 | 6.2500 | 6.2500 | 91,800 |
| Jan 30, 2025 | 6.5000 | 6.5100 | 6.1900 | 6.3000 | 6.3000 | 154,100 |
| Jan 29, 2025 | 6.4600 | 6.6500 | 6.3500 | 6.4500 | 6.4500 | 86,400 |
| Jan 28, 2025 | 6.5600 | 6.6290 | 6.4080 | 6.5200 | 6.5200 | 76,900 |
| Jan 27, 2025 | 6.4600 | 6.6200 | 6.3200 | 6.5500 | 6.5500 | 75,500 |
| Jan 24, 2025 | 6.2900 | 6.4700 | 6.2900 | 6.4700 | 6.4700 | 55,400 |
| Jan 23, 2025 | 6.5000 | 6.5500 | 6.1500 | 6.3000 | 6.3000 | 93,900 |
| Jan 22, 2025 | 6.8000 | 6.8400 | 6.4000 | 6.4300 | 6.4300 | 286,000 |
| Jan 21, 2025 | 6.9200 | 7.0150 | 6.7600 | 6.7600 | 6.7600 | 88,300 |
| Jan 17, 2025 | 7.0000 | 7.0690 | 6.8800 | 6.9000 | 6.9000 | 111,700 |
| Jan 16, 2025 | 7.0000 | 7.1100 | 6.8000 | 6.8900 | 6.8900 | 59,100 |
| Jan 15, 2025 | 7.0300 | 7.1500 | 6.9050 | 6.9800 | 6.9800 | 56,100 |
| Jan 14, 2025 | 6.6700 | 7.2500 | 6.6390 | 6.9200 | 6.9200 | 63,400 |
| Jan 13, 2025 | 6.6400 | 6.7360 | 6.3600 | 6.5500 | 6.5500 | 48,600 |
| Jan 10, 2025 | 6.9800 | 7.1400 | 6.4600 | 6.6100 | 6.6100 | 115,800 |
| Jan 8, 2025 | 7.3700 | 7.5350 | 6.8200 | 6.9100 | 6.9100 | 91,500 |
| Jan 7, 2025 | 7.3900 | 8.0800 | 7.3300 | 7.5000 | 7.5000 | 96,000 |
| Jan 6, 2025 | 7.3700 | 7.4110 | 7.0000 | 7.3000 | 7.3000 | 88,200 |
| Jan 3, 2025 | 7.0600 | 7.2980 | 6.8600 | 7.1900 | 7.1900 | 68,800 |
| Jan 2, 2025 | 6.4700 | 7.0100 | 6.4700 | 6.9700 | 6.9700 | 60,900 |
| Dec 31, 2024 | 6.5000 | 6.5660 | 6.2000 | 6.3300 | 6.3300 | 69,500 |
| Dec 30, 2024 | 6.5900 | 6.7500 | 6.4000 | 6.4900 | 6.4900 | 166,800 |
| Dec 27, 2024 | 6.5600 | 6.7500 | 6.5000 | 6.6700 | 6.6700 | 112,800 |
| Dec 26, 2024 | 6.4700 | 6.5700 | 6.3400 | 6.5600 | 6.5600 | 82,200 |
| Dec 24, 2024 | 6.3200 | 6.4900 | 6.1600 | 6.4850 | 6.4850 | 50,400 |
| Dec 23, 2024 | 6.3600 | 6.4350 | 6.1170 | 6.3200 | 6.3200 | 92,400 |
| Dec 20, 2024 | 6.4000 | 6.5600 | 6.2700 | 6.3600 | 6.3600 | 71,000 |
| Dec 19, 2024 | 6.7000 | 7.0100 | 6.2500 | 6.3700 | 6.3700 | 105,600 |
| Dec 18, 2024 | 7.0000 | 7.1420 | 6.5300 | 6.6800 | 6.6800 | 99,900 |
| Dec 17, 2024 | 7.0000 | 7.1100 | 6.7500 | 6.9700 | 6.9700 | 85,400 |
| Dec 16, 2024 | 7.6200 | 7.6200 | 6.8500 | 6.9650 | 6.9650 | 181,700 |
| Dec 13, 2024 | 7.5900 | 7.9600 | 7.4000 | 7.6100 | 7.6100 | 158,700 |
| Dec 12, 2024 | 7.2800 | 7.7390 | 7.1300 | 7.4450 | 7.4450 | 85,700 |
| Dec 11, 2024 | 7.4100 | 7.4100 | 6.9000 | 7.1300 | 7.1300 | 152,900 |
| Dec 10, 2024 | 8.0000 | 8.0000 | 7.3450 | 7.4000 | 7.4000 | 80,900 |
| Dec 9, 2024 | 8.2100 | 8.3200 | 7.7550 | 7.9300 | 7.9300 | 146,200 |
| Dec 6, 2024 | 7.3800 | 8.3000 | 7.3800 | 7.8500 | 7.8500 | 197,900 |
| Dec 5, 2024 | 7.2700 | 7.4600 | 7.1000 | 7.1800 | 7.1800 | 143,300 |
| Dec 4, 2024 | 7.2200 | 7.5000 | 7.0100 | 7.2400 | 7.2400 | 43,700 |
| Dec 3, 2024 | 7.2800 | 7.3300 | 7.0000 | 7.2200 | 7.2200 | 67,600 |
| Dec 2, 2024 | 7.2500 | 7.4800 | 7.0000 | 7.2800 | 7.2800 | 84,100 |
| Nov 29, 2024 | 7.1300 | 7.2200 | 7.0000 | 7.0900 | 7.0900 | 35,700 |
| Nov 27, 2024 | 6.8700 | 7.4700 | 6.8700 | 7.1400 | 7.1400 | 52,400 |
| Nov 26, 2024 | 7.3400 | 7.3560 | 6.6500 | 6.7600 | 6.7600 | 192,100 |
| Nov 25, 2024 | 7.9100 | 8.0300 | 7.0000 | 7.2100 | 7.2100 | 225,500 |
| Nov 22, 2024 | 7.7000 | 8.1300 | 7.6020 | 7.9300 | 7.9300 | 92,500 |
| Nov 21, 2024 | 7.8300 | 7.8300 | 7.4200 | 7.7700 | 7.7700 | 79,600 |
| Nov 20, 2024 | 7.9600 | 8.1000 | 7.6400 | 7.7200 | 7.7200 | 81,100 |
| Nov 19, 2024 | 7.6600 | 8.2500 | 7.5240 | 8.0500 | 8.0500 | 124,200 |
| Nov 18, 2024 | 7.5300 | 8.0400 | 7.5200 | 7.6600 | 7.6600 | 54,600 |
| Nov 15, 2024 | 7.8300 | 7.8300 | 7.4700 | 7.5100 | 7.5100 | 45,800 |
| Nov 14, 2024 | 8.0000 | 8.2600 | 7.7280 | 7.8200 | 7.8200 | 37,200 |
| Nov 13, 2024 | 7.4700 | 8.2000 | 7.3500 | 7.9900 | 7.9900 | 95,700 |
| Nov 12, 2024 | 7.9200 | 8.0600 | 7.2500 | 7.4100 | 7.4100 | 116,700 |
| Nov 11, 2024 | 8.3700 | 8.7500 | 7.5400 | 8.0500 | 8.0500 | 145,200 |
| Nov 8, 2024 | 8.8000 | 9.1290 | 8.2700 | 8.5400 | 8.5400 | 144,300 |
| Nov 7, 2024 | 8.8700 | 8.9860 | 8.3920 | 8.7500 | 8.7500 | 73,100 |
| Nov 6, 2024 | 8.7500 | 9.0150 | 8.1500 | 8.7900 | 8.7900 | 114,500 |
| Nov 5, 2024 | 9.3300 | 9.6490 | 8.7700 | 8.9700 | 8.9700 | 86,600 |
| Nov 4, 2024 | 9.6500 | 9.7000 | 9.0600 | 9.3100 | 9.3100 | 68,900 |
| Nov 1, 2024 | 10.0900 | 10.0900 | 9.2300 | 9.6600 | 9.6600 | 100,100 |
| Oct 31, 2024 | 10.4600 | 10.4600 | 9.5440 | 10.0500 | 10.0500 | 141,700 |
| Oct 30, 2024 | 10.1600 | 10.9800 | 9.9000 | 10.5800 | 10.5800 | 121,800 |
| Oct 29, 2024 | 10.5300 | 11.8880 | 9.7700 | 10.2150 | 10.2150 | 278,200 |
| Oct 28, 2024 | 9.0000 | 11.3600 | 8.8390 | 10.2500 | 10.2500 | 573,200 |
| Oct 25, 2024 | 8.3200 | 8.5500 | 7.9900 | 8.2200 | 8.2200 | 112,200 |
| Oct 24, 2024 | 8.1100 | 8.3700 | 7.8500 | 8.3300 | 8.3300 | 81,800 |
| Oct 23, 2024 | 7.8700 | 8.1300 | 7.6600 | 8.0400 | 8.0400 | 65,700 |
| Oct 22, 2024 | 7.2300 | 8.1500 | 7.2300 | 7.9100 | 7.9100 | 129,100 |
| Oct 21, 2024 | 7.7800 | 7.9900 | 7.0900 | 7.3600 | 7.3600 | 69,100 |
| Oct 18, 2024 | 7.4700 | 7.8900 | 7.4600 | 7.7000 | 7.7000 | 117,100 |
| Oct 17, 2024 | 7.8700 | 7.8950 | 7.4500 | 7.4600 | 7.4600 | 54,100 |
| Oct 16, 2024 | 7.4200 | 7.9700 | 7.4200 | 7.7900 | 7.7900 | 103,500 |
| Oct 15, 2024 | 7.3300 | 7.5000 | 7.1000 | 7.3900 | 7.3900 | 62,900 |
| Oct 14, 2024 | 7.6500 | 7.7700 | 7.2800 | 7.4100 | 7.4100 | 82,400 |
| Oct 11, 2024 | 7.3300 | 8.0500 | 7.3300 | 7.7400 | 7.7400 | 180,900 |
| Oct 10, 2024 | 6.8600 | 7.9970 | 6.8600 | 7.3300 | 7.3300 | 306,300 |
| Oct 9, 2024 | 6.9300 | 7.0300 | 6.6300 | 6.8400 | 6.8400 | 152,300 |
| Oct 8, 2024 | 7.1400 | 7.1900 | 6.7000 | 6.7800 | 6.7800 | 86,700 |
| Oct 7, 2024 | 6.6000 | 7.4500 | 6.6000 | 7.1800 | 7.1800 | 264,500 |
| Oct 4, 2024 | 6.6000 | 6.9400 | 6.4500 | 6.6100 | 6.6100 | 201,800 |
| Oct 3, 2024 | 6.3500 | 6.6700 | 6.3500 | 6.5800 | 6.5800 | 79,800 |
| Oct 2, 2024 | 6.5300 | 6.6900 | 6.3700 | 6.4100 | 6.4100 | 102,300 |
| Oct 1, 2024 | 6.9600 | 6.9600 | 6.4350 | 6.6000 | 6.6000 | 90,900 |
| Sep 30, 2024 | 7.0000 | 7.2900 | 6.7100 | 6.8000 | 6.8000 | 127,500 |
| Sep 27, 2024 | 7.3800 | 7.5150 | 6.8550 | 7.1700 | 7.1700 | 169,600 |
| Sep 26, 2024 | 7.0500 | 7.5860 | 6.6500 | 7.4100 | 7.4100 | 129,700 |
| Sep 25, 2024 | 6.6100 | 7.1000 | 6.5800 | 7.0200 | 7.0200 | 127,400 |
| Sep 24, 2024 | 6.8700 | 6.9900 | 6.2520 | 6.5800 | 6.5800 | 182,500 |
| Sep 23, 2024 | 7.5000 | 7.5900 | 6.5200 | 6.7600 | 6.7600 | 220,200 |
| Sep 20, 2024 | 8.0200 | 8.0500 | 6.8500 | 7.4400 | 7.4400 | 485,700 |
| Sep 19, 2024 | 9.2800 | 9.6000 | 7.7100 | 7.9050 | 7.9050 | 599,400 |
| Sep 18, 2024 | 10.0800 | 10.0800 | 9.4200 | 9.4300 | 9.4300 | 31,000 |
| Sep 17, 2024 | 9.5500 | 10.1700 | 9.5300 | 10.1400 | 10.1400 | 48,700 |
| Sep 16, 2024 | 10.1100 | 10.1100 | 9.5200 | 9.6500 | 9.6500 | 43,200 |
| Sep 13, 2024 | 10.4700 | 10.4800 | 9.7500 | 9.9900 | 9.9900 | 48,900 |
| Sep 12, 2024 | 10.0500 | 10.6300 | 10.0300 | 10.3900 | 10.3900 | 420,500 |
| Sep 11, 2024 | 9.7500 | 10.6200 | 9.6100 | 9.8700 | 9.8700 | 103,500 |
| Sep 10, 2024 | 9.0000 | 9.2600 | 8.8800 | 9.2600 | 9.2600 | 52,500 |
| Sep 9, 2024 | 9.6500 | 9.6700 | 9.0000 | 9.0400 | 9.0400 | 36,100 |
| Sep 6, 2024 | 9.5020 | 9.7200 | 9.3700 | 9.5200 | 9.5200 | 24,200 |
| Sep 5, 2024 | 9.2700 | 10.0600 | 9.1000 | 9.6700 | 9.6700 | 21,700 |
| Sep 4, 2024 | 9.7300 | 9.7600 | 9.0400 | 9.3200 | 9.3200 | 52,900 |
| Sep 3, 2024 | 10.2500 | 10.3300 | 9.2900 | 9.8800 | 9.8800 | 41,700 |
| Aug 30, 2024 | 10.1400 | 10.5100 | 10.1400 | 10.3700 | 10.3700 | 19,300 |
| Aug 29, 2024 | 10.5200 | 10.5490 | 9.8800 | 10.1500 | 10.1500 | 28,700 |
| Aug 28, 2024 | 10.7800 | 11.2500 | 10.0200 | 10.2300 | 10.2300 | 34,500 |
| Aug 27, 2024 | 11.7700 | 12.4800 | 11.0200 | 11.1400 | 11.1400 | 43,700 |
| Aug 26, 2024 | 11.0100 | 12.0400 | 10.8200 | 11.7900 | 11.7900 | 40,100 |
| Aug 23, 2024 | 10.0300 | 10.9500 | 10.0300 | 10.9500 | 10.9500 | 43,400 |
| Aug 22, 2024 | 10.8500 | 10.9200 | 9.8000 | 10.0800 | 10.0800 | 38,900 |
| Aug 21, 2024 | 9.8500 | 10.9980 | 9.8500 | 10.8500 | 10.8500 | 46,300 |
| Aug 20, 2024 | 9.8800 | 10.1800 | 9.7700 | 9.8700 | 9.8700 | 34,900 |
| Aug 19, 2024 | 9.4900 | 9.9300 | 9.3160 | 9.8800 | 9.8800 | 41,700 |
| Aug 16, 2024 | 9.3400 | 9.5000 | 9.1300 | 9.5000 | 9.5000 | 50,300 |
| Aug 15, 2024 | 8.8300 | 9.7000 | 8.7000 | 9.3500 | 9.3500 | 49,900 |
| Aug 14, 2024 | 8.6100 | 9.0550 | 8.5100 | 8.6100 | 8.6100 | 15,200 |
| Aug 13, 2024 | 8.7100 | 8.9270 | 8.5000 | 8.6900 | 8.6900 | 31,300 |
| Aug 12, 2024 | 9.4600 | 9.8950 | 8.3700 | 8.6600 | 8.6600 | 64,700 |
| Aug 9, 2024 | 9.4800 | 9.8750 | 9.1800 | 9.4600 | 9.4600 | 29,600 |
| Aug 8, 2024 | 9.1300 | 9.5000 | 8.8600 | 9.4500 | 9.4500 | 26,400 |
| Aug 7, 2024 | 9.4000 | 9.6400 | 8.8530 | 9.0300 | 9.0300 | 68,500 |
| Aug 6, 2024 | 9.5100 | 9.8800 | 9.0300 | 9.2100 | 9.2100 | 42,100 |
| Aug 5, 2024 | 9.4000 | 9.7500 | 8.8200 | 9.4100 | 9.4100 | 89,800 |
| Aug 2, 2024 | 10.4800 | 10.4800 | 9.8700 | 10.0000 | 10.0000 | 45,000 |
| Aug 1, 2024 | 11.1400 | 11.2800 | 10.5000 | 10.7300 | 10.7300 | 34,100 |
| Jul 31, 2024 | 11.5100 | 11.6320 | 11.0000 | 11.2000 | 11.2000 | 23,100 |
| Jul 30, 2024 | 11.2400 | 11.5500 | 11.1300 | 11.3400 | 11.3400 | 35,800 |
| Jul 29, 2024 | 11.3900 | 11.4230 | 10.8600 | 11.2200 | 11.2200 | 47,700 |
| Jul 26, 2024 | 11.0000 | 11.5300 | 11.0000 | 11.3900 | 11.3900 | 18,300 |
| Jul 25, 2024 | 11.3700 | 11.7500 | 10.9800 | 11.2200 | 11.2200 | 40,400 |
| Jul 24, 2024 | 11.8700 | 11.9500 | 11.2400 | 11.3600 | 11.3600 | 50,700 |
| Jul 23, 2024 | 12.2600 | 12.3000 | 11.5700 | 11.8600 | 11.8600 | 84,900 |
| Jul 22, 2024 | 12.8700 | 13.2630 | 12.1600 | 12.3100 | 12.3100 | 85,100 |
| Jul 19, 2024 | 12.8400 | 13.1200 | 12.0600 | 12.8900 | 12.8900 | 84,100 |
| Jul 18, 2024 | 12.9700 | 13.7000 | 12.5000 | 12.5900 | 12.5900 | 108,600 |
| Jul 17, 2024 | 12.4400 | 12.8900 | 12.3000 | 12.8400 | 12.8400 | 34,800 |
| Jul 16, 2024 | 12.0900 | 12.9000 | 11.9300 | 12.4400 | 12.4400 | 102,700 |
| Jul 15, 2024 | 12.8800 | 12.9500 | 11.8100 | 11.9300 | 11.9300 | 59,300 |
| Jul 12, 2024 | 12.1000 | 12.8100 | 12.1000 | 12.6700 | 12.6700 | 56,000 |
| Jul 11, 2024 | 12.2200 | 12.5800 | 11.8600 | 12.0900 | 12.0900 | 51,400 |
| Jul 10, 2024 | 11.4600 | 11.9400 | 11.4600 | 11.8600 | 11.8600 | 54,400 |
| Jul 9, 2024 | 11.4600 | 11.5700 | 11.0000 | 11.4900 | 11.4900 | 74,200 |
| Jul 8, 2024 | 11.5000 | 11.5000 | 10.7200 | 10.9800 | 10.9800 | 40,300 |
| Jul 5, 2024 | 11.0800 | 11.5300 | 10.8560 | 11.3700 | 11.3700 | 44,500 |
| Jul 3, 2024 | 10.8400 | 11.1600 | 10.7500 | 11.1000 | 11.1000 | 32,000 |
| Jul 2, 2024 | 11.6900 | 11.7000 | 10.7500 | 10.9300 | 10.9300 | 72,600 |
| Jul 1, 2024 | 10.2500 | 11.9900 | 10.2500 | 11.6300 | 11.6300 | 197,900 |
| Jun 28, 2024 | 10.3900 | 10.4880 | 10.0000 | 10.3800 | 10.3800 | 48,900 |
| Jun 27, 2024 | 9.9000 | 10.5200 | 9.8220 | 10.3800 | 10.3800 | 131,000 |
| Jun 26, 2024 | 9.8300 | 10.1800 | 9.7700 | 9.7800 | 9.7800 | 59,200 |
| Jun 25, 2024 | 9.5400 | 10.0400 | 9.5100 | 10.0400 | 10.0400 | 43,500 |
| Jun 24, 2024 | 9.6000 | 10.3300 | 9.4300 | 9.6200 | 9.6200 | 59,200 |
| Jun 21, 2024 | 9.8100 | 10.0000 | 9.3000 | 9.4500 | 9.4500 | 105,100 |
| Jun 20, 2024 | 9.9800 | 10.4000 | 9.5900 | 9.7500 | 9.7500 | 105,900 |
| Jun 18, 2024 | 10.2300 | 10.4100 | 9.6000 | 10.0000 | 10.0000 | 72,400 |
| Jun 17, 2024 | 10.7000 | 11.1000 | 9.6800 | 10.1300 | 10.1300 | 133,300 |
| Jun 14, 2024 | 10.4000 | 10.4000 | 9.6000 | 10.1600 | 10.1600 | 165,100 |
| Jun 13, 2024 | 10.5100 | 11.0000 | 9.9500 | 10.0500 | 10.0500 | 254,800 |
| Jun 12, 2024 | 12.2000 | 12.2650 | 9.6700 | 9.8100 | 9.8100 | 574,300 |
| Jun 11, 2024 | 12.8500 | 12.8500 | 11.6700 | 12.1900 | 12.1900 | 121,700 |
| Jun 10, 2024 | 13.4000 | 13.9800 | 12.1400 | 12.2600 | 12.2600 | 204,500 |
| Jun 7, 2024 | 13.7600 | 13.9720 | 13.5000 | 13.5800 | 13.5800 | 29,000 |
| Jun 6, 2024 | 13.5500 | 14.2400 | 13.5500 | 13.8400 | 13.8400 | 19,000 |
| Jun 5, 2024 | 13.9400 | 14.2000 | 13.5800 | 13.7900 | 13.7900 | 40,700 |
| Jun 4, 2024 | 14.0000 | 14.0100 | 13.5000 | 13.5000 | 13.5000 | 71,300 |
| Jun 3, 2024 | 14.3900 | 14.7400 | 13.8700 | 14.0200 | 14.0200 | 30,200 |
| May 31, 2024 | 14.5900 | 15.0150 | 14.0600 | 14.2400 | 14.2400 | 49,800 |
| May 30, 2024 | 14.9400 | 15.1480 | 14.2500 | 14.6500 | 14.6500 | 58,900 |
| May 29, 2024 | 15.5900 | 15.5900 | 14.7000 | 14.9400 | 14.9400 | 36,100 |
| May 28, 2024 | 15.9100 | 16.0000 | 15.1000 | 15.3700 | 15.3700 | 65,300 |
| May 24, 2024 | 16.2950 | 16.3400 | 15.6100 | 15.7000 | 15.7000 | 44,600 |
| May 23, 2024 | 16.1660 | 16.5140 | 15.4700 | 16.3300 | 16.3300 | 44,700 |
| May 22, 2024 | 17.0000 | 17.0170 | 16.0500 | 16.2600 | 16.2600 | 34,100 |
| May 21, 2024 | 17.2200 | 17.7200 | 16.5600 | 16.6200 | 16.6200 | 37,800 |
| May 20, 2024 | 15.8400 | 17.6500 | 15.8000 | 17.6500 | 17.6500 | 79,500 |
| May 17, 2024 | 15.4200 | 16.0000 | 15.1000 | 15.8100 | 15.8100 | 63,900 |
| May 16, 2024 | 15.3300 | 15.9230 | 13.8400 | 15.0600 | 15.0600 | 144,300 |
| May 15, 2024 | 16.1300 | 16.1300 | 15.3950 | 15.6500 | 15.6500 | 50,600 |
| May 14, 2024 | 14.8000 | 16.3800 | 14.8000 | 15.7600 | 15.7600 | 80,200 |
| May 13, 2024 | 15.6000 | 15.7650 | 14.8400 | 15.0300 | 15.0300 | 49,200 |
| May 10, 2024 | 16.0000 | 16.4990 | 15.3600 | 15.5600 | 15.5600 | 57,900 |
Related Tickers
FMST Foremost Clean Energy Ltd.
1.0594
+4.89%
SGML Sigma Lithium Corporation
7.25
-2.29%
EVKRF Grid Battery Metals Inc.
0.0181
-13.81%
LTH.V Lithium Ionic Corp.
0.6700
-4.29%
SLI.V Standard Lithium Ltd.
2.2700
+12.38%
SGML.V Sigma Lithium Corporation
9.94
-3.68%
VZLA Vizsla Silver Corp.
2.3500
+5.38%
SLI Standard Lithium Ltd.
1.6100
+11.81%
ABAT American Battery Technology Company
1.4000
-0.71%
AABB Asia Broadband, Inc.
0.0322
+12.20%