Atlas Lithium Corp (ATLX)

ATLX
🏛️ Vereinigte Staaten →
5.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 6.50 6.57 6.20 6.33 0.1M
2024-12-30 6.59 6.75 6.40 6.49 0.2M
2024-12-27 6.56 6.75 6.50 6.67 0.1M
2024-12-26 6.47 6.57 6.34 6.56 0.1M
2024-12-24 6.32 6.49 6.16 6.49 0.1M
2024-12-23 6.36 6.44 6.12 6.32 0.1M
2024-12-20 6.40 6.56 6.27 6.36 0.1M
2024-12-19 6.70 7.01 6.25 6.37 0.1M
2024-12-18 7.00 7.14 6.53 6.68 0.1M
2024-12-17 7.00 7.11 6.75 6.97 0.1M
2024-12-16 7.62 7.62 6.85 6.97 0.2M
2024-12-13 7.59 7.96 7.40 7.61 0.2M
2024-12-12 7.28 7.74 7.13 7.45 0.1M
2024-12-11 7.41 7.41 6.90 7.13 0.2M
2024-12-10 8.00 8.00 7.35 7.40 0.1M
2024-12-09 8.21 8.32 7.76 7.93 0.1M
2024-12-06 7.38 8.30 7.38 7.85 0.2M
2024-12-05 7.27 7.46 7.10 7.18 0.1M
2024-12-04 7.22 7.50 7.01 7.24 0.0M
2024-12-03 7.28 7.33 7.00 7.22 0.1M
2024-12-02 7.25 7.48 7.00 7.28 0.1M
2024-11-29 7.13 7.22 7.00 7.09 0.0M
2024-11-27 6.87 7.47 6.87 7.14 0.1M
2024-11-26 7.34 7.36 6.65 6.76 0.2M
2024-11-25 7.91 8.03 7.00 7.21 0.2M
2024-11-22 7.70 8.13 7.60 7.93 0.1M
2024-11-21 7.83 7.83 7.42 7.77 0.1M
2024-11-20 7.96 8.10 7.64 7.72 0.1M
2024-11-19 7.66 8.25 7.52 8.05 0.1M
2024-11-18 7.53 8.04 7.52 7.66 0.1M
2024-11-15 7.83 7.83 7.47 7.51 0.0M
2024-11-14 8.00 8.26 7.73 7.82 0.0M
2024-11-13 7.47 8.20 7.35 7.99 0.1M
2024-11-12 7.92 8.06 7.25 7.41 0.1M
2024-11-11 8.37 8.75 7.54 8.05 0.1M
2024-11-08 8.80 9.13 8.27 8.54 0.1M
2024-11-07 8.87 8.99 8.39 8.75 0.1M
2024-11-06 8.75 9.02 8.15 8.79 0.1M
2024-11-05 9.33 9.65 8.77 8.97 0.1M
2024-11-04 9.65 9.70 9.06 9.31 0.1M
2024-11-01 10.09 10.09 9.23 9.66 0.1M
2024-10-31 10.46 10.46 9.54 10.05 0.1M
2024-10-30 10.16 10.98 9.90 10.58 0.1M
2024-10-29 10.53 11.89 9.77 10.22 0.3M
2024-10-28 9.00 11.36 8.84 10.25 0.6M
2024-10-25 8.32 8.55 7.99 8.22 0.1M
2024-10-24 8.11 8.37 7.85 8.33 0.1M
2024-10-23 7.87 8.13 7.66 8.04 0.1M
2024-10-22 7.23 8.15 7.23 7.91 0.1M
2024-10-21 7.78 7.99 7.09 7.36 0.1M
2024-10-18 7.47 7.89 7.46 7.70 0.1M
2024-10-17 7.87 7.90 7.45 7.46 0.1M
2024-10-16 7.42 7.97 7.42 7.79 0.1M
2024-10-15 7.33 7.50 7.10 7.39 0.1M
2024-10-14 7.65 7.77 7.28 7.41 0.1M
2024-10-11 7.33 8.05 7.33 7.74 0.2M
2024-10-10 6.86 8.00 6.86 7.33 0.3M
2024-10-09 6.93 7.03 6.63 6.84 0.2M
2024-10-08 7.14 7.19 6.70 6.78 0.1M
2024-10-07 6.60 7.45 6.60 7.18 0.3M
2024-10-04 6.60 6.94 6.45 6.61 0.2M
2024-10-03 6.35 6.67 6.35 6.58 0.1M
2024-10-02 6.53 6.69 6.37 6.41 0.1M
2024-10-01 6.96 6.96 6.44 6.60 0.1M
2024-09-30 7.00 7.29 6.71 6.80 0.1M
2024-09-27 7.38 7.52 6.86 7.17 0.2M
2024-09-26 7.05 7.59 6.65 7.41 0.1M
2024-09-25 6.61 7.10 6.58 7.02 0.1M
2024-09-24 6.87 6.99 6.25 6.58 0.2M
2024-09-23 7.50 7.59 6.52 6.76 0.2M
2024-09-20 8.02 8.05 6.85 7.44 0.5M
2024-09-19 9.28 9.60 7.71 7.91 0.6M
2024-09-18 10.08 10.08 9.42 9.43 0.0M
2024-09-17 9.55 10.17 9.53 10.14 0.0M
2024-09-16 10.11 10.11 9.52 9.65 0.0M
2024-09-13 10.47 10.48 9.75 9.99 0.0M
2024-09-12 10.05 10.63 10.03 10.39 0.4M
2024-09-11 9.75 10.62 9.61 9.87 0.1M
2024-09-10 9.00 9.26 8.88 9.26 0.1M
2024-09-09 9.65 9.67 9.00 9.04 0.0M
2024-09-06 9.50 9.72 9.37 9.52 0.0M
2024-09-05 9.27 10.06 9.10 9.67 0.0M
2024-09-04 9.73 9.76 9.04 9.32 0.1M
2024-09-03 10.25 10.33 9.29 9.88 0.0M
2024-08-30 10.14 10.51 10.14 10.37 0.0M
2024-08-29 10.52 10.55 9.88 10.15 0.0M
2024-08-28 10.78 11.25 10.02 10.23 0.0M
2024-08-27 11.77 12.48 11.02 11.14 0.0M
2024-08-26 11.01 12.04 10.82 11.79 0.0M
2024-08-23 10.03 10.95 10.03 10.95 0.0M
2024-08-22 10.85 10.92 9.80 10.08 0.0M
2024-08-21 9.85 11.00 9.85 10.85 0.0M
2024-08-20 9.88 10.18 9.77 9.87 0.0M
2024-08-19 9.49 9.93 9.32 9.88 0.0M
2024-08-16 9.34 9.50 9.13 9.50 0.1M
2024-08-15 8.83 9.70 8.70 9.35 0.0M
2024-08-14 8.61 9.06 8.51 8.61 0.0M
2024-08-13 8.71 8.93 8.50 8.69 0.0M
2024-08-12 9.46 9.90 8.37 8.66 0.1M
2024-08-09 9.48 9.88 9.18 9.46 0.0M
2024-08-08 9.13 9.50 8.86 9.45 0.0M
2024-08-07 9.40 9.64 8.85 9.03 0.1M
2024-08-06 9.51 9.88 9.03 9.21 0.0M
2024-08-05 9.40 9.75 8.82 9.41 0.1M
2024-08-02 10.48 10.48 9.87 10.00 0.0M
2024-08-01 11.14 11.28 10.50 10.73 0.0M
2024-07-31 11.51 11.63 11.00 11.20 0.0M
2024-07-30 11.24 11.55 11.13 11.34 0.0M
2024-07-29 11.39 11.42 10.86 11.22 0.0M
2024-07-26 11.00 11.53 11.00 11.39 0.0M
2024-07-25 11.37 11.75 10.98 11.22 0.0M
2024-07-24 11.87 11.95 11.24 11.36 0.1M
2024-07-23 12.26 12.30 11.57 11.86 0.1M
2024-07-22 12.87 13.26 12.16 12.31 0.1M
2024-07-19 12.84 13.12 12.06 12.89 0.1M
2024-07-18 12.97 13.70 12.50 12.59 0.1M
2024-07-17 12.44 12.89 12.30 12.84 0.0M
2024-07-16 12.09 12.90 11.93 12.44 0.1M
2024-07-15 12.88 12.95 11.81 11.93 0.1M
2024-07-12 12.10 12.81 12.10 12.67 0.1M
2024-07-11 12.22 12.58 11.86 12.09 0.1M
2024-07-10 11.46 11.94 11.46 11.86 0.1M
2024-07-09 11.46 11.57 11.00 11.49 0.1M
2024-07-08 11.50 11.50 10.72 10.98 0.0M
2024-07-05 11.08 11.53 10.86 11.37 0.0M
2024-07-03 10.84 11.16 10.75 11.10 0.0M
2024-07-02 11.69 11.70 10.75 10.93 0.1M
2024-07-01 10.25 11.99 10.25 11.63 0.2M
2024-06-28 10.39 10.49 10.00 10.38 0.0M
2024-06-27 9.90 10.52 9.82 10.38 0.1M
2024-06-26 9.83 10.18 9.77 9.78 0.1M
2024-06-25 9.54 10.04 9.51 10.04 0.0M
2024-06-24 9.60 10.33 9.43 9.62 0.1M
2024-06-21 9.81 10.00 9.30 9.45 0.1M
2024-06-20 9.98 10.40 9.59 9.75 0.1M
2024-06-18 10.23 10.41 9.60 10.00 0.1M
2024-06-17 10.70 11.10 9.68 10.13 0.1M
2024-06-14 10.40 10.40 9.60 10.16 0.2M
2024-06-13 10.51 11.00 9.95 10.05 0.3M
2024-06-12 12.20 12.27 9.67 9.81 0.6M
2024-06-11 12.85 12.85 11.67 12.19 0.1M
2024-06-10 13.40 13.98 12.14 12.26 0.2M
2024-06-07 13.76 13.97 13.50 13.58 0.0M
2024-06-06 13.55 14.24 13.55 13.84 0.0M
2024-06-05 13.94 14.20 13.58 13.79 0.0M
2024-06-04 14.00 14.01 13.50 13.50 0.1M
2024-06-03 14.39 14.74 13.87 14.02 0.0M
2024-05-31 14.59 15.02 14.06 14.24 0.0M
2024-05-30 14.94 15.15 14.25 14.65 0.1M
2024-05-29 15.59 15.59 14.70 14.94 0.0M
2024-05-28 15.91 16.00 15.10 15.37 0.1M
2024-05-24 16.29 16.34 15.61 15.70 0.0M
2024-05-23 16.17 16.51 15.47 16.33 0.0M
2024-05-22 17.00 17.02 16.05 16.26 0.0M
2024-05-21 17.22 17.72 16.56 16.62 0.0M
2024-05-20 15.84 17.65 15.80 17.65 0.1M
2024-05-17 15.42 16.00 15.10 15.81 0.1M
2024-05-16 15.33 15.92 13.84 15.06 0.1M
2024-05-15 16.13 16.13 15.40 15.65 0.1M
2024-05-14 14.80 16.38 14.80 15.76 0.1M
2024-05-13 15.60 15.77 14.84 15.03 0.0M
2024-05-10 16.00 16.50 15.36 15.56 0.1M
2024-05-09 15.76 16.10 15.24 16.01 0.0M
2024-05-08 15.70 16.39 15.50 15.50 0.0M
2024-05-07 14.50 15.97 14.50 15.50 0.1M
2024-05-06 14.50 15.09 14.40 14.67 0.1M
2024-05-03 14.72 15.29 14.40 14.43 0.1M
2024-05-02 15.36 15.45 14.50 14.70 0.1M
2024-05-01 15.24 15.55 15.00 15.00 0.0M
2024-04-30 14.77 15.10 14.38 14.70 0.0M
2024-04-29 14.94 15.66 14.60 14.86 0.1M
2024-04-26 14.27 14.78 13.80 14.67 0.0M
2024-04-25 13.75 14.38 13.61 14.05 0.0M
2024-04-24 14.34 14.38 13.61 13.65 0.0M
2024-04-23 13.50 14.75 13.50 14.32 0.1M
2024-04-22 14.11 14.31 13.20 13.52 0.1M
2024-04-19 14.73 15.39 13.80 13.88 0.1M
2024-04-18 13.60 15.04 13.18 15.04 0.1M
2024-04-17 14.36 14.84 13.65 13.78 0.0M
2024-04-16 14.40 14.50 13.78 14.27 0.1M
2024-04-15 15.50 15.68 14.42 14.73 0.1M
2024-04-12 15.52 16.02 15.06 15.46 0.1M
2024-04-11 16.16 16.25 14.80 15.49 0.1M
2024-04-10 16.87 17.00 15.80 15.98 0.1M
2024-04-09 19.37 19.37 16.53 17.07 0.1M
2024-04-08 17.50 19.15 17.45 18.32 0.1M
2024-04-05 17.17 17.87 16.76 17.45 0.1M
2024-04-04 18.75 19.18 17.00 17.17 0.1M
2024-04-03 18.00 19.16 17.07 18.92 0.1M
2024-04-02 18.79 19.72 18.00 18.63 0.1M
2024-04-01 16.98 20.00 16.53 19.30 0.3M
2024-03-28 16.92 17.63 14.99 17.02 0.5M
2024-03-27 13.87 17.10 13.23 14.92 0.4M
2024-03-26 13.91 14.36 13.70 13.92 0.1M
2024-03-25 15.25 15.68 13.36 13.98 0.2M
2024-03-22 13.89 15.41 13.31 15.06 0.2M
2024-03-21 14.50 14.98 13.25 14.49 0.1M
2024-03-20 12.90 15.18 12.90 14.98 0.1M
2024-03-19 12.00 13.10 11.81 12.73 0.1M
2024-03-18 13.05 13.30 11.80 12.07 0.1M
2024-03-15 13.45 13.84 12.62 13.24 0.1M
2024-03-14 14.24 14.26 13.01 13.43 0.1M
2024-03-13 14.53 14.76 14.15 14.15 0.0M
2024-03-12 15.17 15.25 14.26 14.75 0.0M
2024-03-11 14.70 15.51 14.70 14.81 0.0M
2024-03-08 15.74 15.74 14.50 14.74 0.0M
2024-03-07 15.36 15.96 15.19 15.50 0.0M
2024-03-06 15.24 15.67 14.80 15.03 0.1M
2024-03-05 16.19 16.99 14.65 14.75 0.0M
2024-03-04 17.18 17.24 15.20 16.44 0.1M
2024-03-01 17.47 17.70 16.83 17.19 0.2M
2024-02-29 17.75 17.89 16.67 16.83 0.1M
2024-02-28 15.80 17.79 15.75 17.42 0.0M
2024-02-27 14.25 16.07 14.25 15.66 0.1M
2024-02-26 15.12 15.12 14.20 14.39 0.1M
2024-02-23 16.53 16.72 14.82 15.21 0.1M
2024-02-22 17.18 17.20 16.76 16.99 0.0M
2024-02-21 16.94 17.37 16.62 16.97 0.0M
2024-02-20 18.97 18.99 16.59 16.93 0.1M
2024-02-16 18.25 18.91 18.13 18.62 0.0M
2024-02-15 18.60 19.24 18.15 18.25 0.0M
2024-02-14 19.74 19.74 18.54 18.83 0.0M
2024-02-13 19.11 19.60 18.79 18.79 0.0M
2024-02-12 18.62 20.50 18.62 19.85 0.1M
2024-02-09 19.47 19.50 18.21 18.84 0.0M
2024-02-08 19.31 19.96 18.59 18.97 0.1M
2024-02-07 20.27 20.33 18.96 19.18 0.0M
2024-02-06 17.95 20.21 17.95 20.05 0.1M
2024-02-05 21.00 21.85 17.50 18.06 0.3M
2024-02-02 22.17 22.50 21.21 22.03 0.0M
2024-02-01 22.57 23.20 22.21 22.24 0.0M
2024-01-31 22.98 23.76 22.40 22.65 0.0M
2024-01-30 23.53 24.72 22.69 23.53 0.1M
2024-01-29 22.64 23.81 21.88 23.48 0.0M
2024-01-26 21.20 22.80 20.58 22.18 0.1M
2024-01-25 22.81 23.30 20.51 21.20 0.1M
2024-01-24 23.89 24.00 22.63 22.82 0.1M
2024-01-23 23.41 24.00 23.00 23.25 0.0M
2024-01-22 24.72 24.99 23.50 23.50 0.1M
2024-01-19 25.88 26.24 24.53 24.73 0.0M
2024-01-18 25.00 25.75 24.26 25.46 0.0M
2024-01-17 26.44 26.69 24.84 25.02 0.1M
2024-01-16 27.48 28.06 26.83 26.98 0.0M
2024-01-12 27.82 28.85 27.03 27.31 0.0M
2024-01-11 28.77 29.06 26.61 27.11 0.1M
2024-01-10 30.73 31.40 28.42 28.57 0.1M
2024-01-09 31.52 31.70 30.10 30.88 0.1M
2024-01-08 31.93 33.07 31.37 31.99 0.0M
2024-01-05 31.79 32.31 30.97 31.93 0.0M
2024-01-04 32.05 32.80 31.26 32.07 0.0M
2024-01-03 32.57 33.85 30.60 32.05 0.1M
2024-01-02 31.37 33.42 30.85 32.56 0.1M