ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atlas Lithium Corporation - Common Stock (NQ:ATLX)

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 4.910 5.130 4.740 5.010 588,615 +0.28(+5.92%)
Feb 02, 2026 4.970 5.040 4.710 4.730 685,471 -0.30(-5.96%)
Jan 30, 2026 5.500 5.580 5.010 5.030 690,631 -0.70(-12.22%)
Jan 29, 2026 6.070 6.100 5.620 5.730 638,390 -0.34(-5.60%)
Jan 28, 2026 6.610 6.610 5.900 6.070 772,382 -0.39(-6.04%)
Jan 27, 2026 6.020 6.565 5.800 6.460 871,463 +0.41(+6.78%)
Jan 26, 2026 6.700 6.720 6.020 6.050 1,170,911 -0.12(-1.94%)
Jan 23, 2026 5.950 6.210 5.800 6.170 754,329 +0.36(+6.20%)
Jan 22, 2026 5.580 6.110 5.540 5.810 747,905 +0.30(+5.44%)
Jan 21, 2026 5.600 5.800 5.315 5.510 508,379 +0.04(+0.73%)
Jan 20, 2026 5.480 5.950 5.210 5.470 889,811 -0.16(-2.84%)
Jan 16, 2026 5.620 5.700 5.400 5.630 565,999 -0.15(-2.60%)
Jan 15, 2026 5.880 6.100 5.610 5.780 714,657 -0.07(-1.20%)
Jan 14, 2026 5.500 5.920 5.220 5.850 694,630 +0.29(+5.22%)
Jan 13, 2026 5.600 5.820 5.495 5.560 824,963 +0.12(+2.21%)
Jan 12, 2026 5.400 5.740 5.380 5.440 775,560 +0.18(+3.42%)
Jan 09, 2026 5.250 5.370 5.070 5.260 535,380 +0.21(+4.16%)
Jan 08, 2026 4.980 5.060 4.770 5.050 329,009 +0.10(+2.02%)
Jan 07, 2026 5.040 5.130 4.800 4.950 563,787 -0.23(-4.44%)
Jan 06, 2026 5.000 5.330 4.920 5.180 1,039,792 +0.33(+6.80%)
Jan 05, 2026 4.480 4.915 4.450 4.850 607,099 +0.47(+10.73%)
Jan 02, 2026 4.290 4.410 4.150 4.380 267,760 +0.15(+3.55%)
Dec 31, 2025 4.440 4.471 4.100 4.230 701,459 -0.23(-5.16%)
Dec 30, 2025 4.610 4.778 4.440 4.460 571,442 -0.13(-2.83%)
Dec 29, 2025 4.690 4.936 4.550 4.590 473,021 -0.20(-4.18%)
Dec 26, 2025 4.840 4.909 4.640 4.790 336,840 -0.03(-0.62%)
Dec 24, 2025 4.780 4.948 4.650 4.820 399,474 +0.04(+0.84%)
Dec 23, 2025 4.750 5.100 4.600 4.780 1,180,441 +0.18(+3.91%)
Dec 22, 2025 4.240 4.820 4.200 4.600 1,238,960 +0.62(+15.58%)
Dec 19, 2025 3.850 4.015 3.815 3.980 608,251 +0.18(+4.74%)
Dec 18, 2025 3.890 3.950 3.700 3.800 650,742 -0.10(-2.56%)
Dec 17, 2025 4.440 4.440 3.840 3.900 944,691 -0.13(-3.23%)
Dec 16, 2025 3.810 4.080 3.755 4.030 454,997 +0.19(+4.95%)
Dec 15, 2025 4.220 4.270 3.800 3.840 925,861 -0.41(-9.65%)
Dec 12, 2025 4.590 4.628 4.200 4.250 553,275 -0.24(-5.35%)
Dec 11, 2025 4.410 4.530 4.270 4.490 497,959 +0.04(+0.90%)
Dec 10, 2025 4.560 4.590 4.370 4.450 381,847 -0.05(-1.11%)
Dec 09, 2025 4.440 4.610 4.360 4.500 395,416 +0.05(+1.12%)
Dec 08, 2025 4.570 4.740 4.420 4.450 748,297 -0.14(-3.05%)
Dec 05, 2025 4.650 4.820 4.350 4.590 1,068,051 -0.48(-9.47%)
Dec 04, 2025 5.060 5.149 4.860 5.070 536,545 +0.04(+0.80%)
Dec 03, 2025 5.320 5.320 4.950 5.030 714,340 -0.29(-5.45%)
Dec 02, 2025 5.180 5.378 5.140 5.320 344,002 +0.16(+3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.