Atlas Lithium Corp

ATLX
🏛️ 美国 →
5.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.41 33.85 30.37 31.28 0.1M
2023-12-28 31.27 34.00 31.27 33.36 0.5M
2023-12-27 30.00 32.50 30.00 31.65 0.1M
2023-12-26 28.61 31.41 28.53 29.80 0.2M
2023-12-22 28.00 29.48 27.52 29.02 0.2M
2023-12-21 27.39 27.99 25.82 27.99 0.2M
2023-12-20 26.60 26.60 25.60 25.96 0.1M
2023-12-19 26.11 26.88 25.85 26.70 0.1M
2023-12-18 25.82 26.49 25.58 26.34 0.1M
2023-12-15 27.59 27.80 25.55 25.72 0.1M
2023-12-14 26.59 27.76 25.53 27.23 0.1M
2023-12-13 25.44 26.20 24.67 26.01 0.1M
2023-12-12 26.79 26.99 25.20 25.68 0.0M
2023-12-11 27.49 27.49 26.59 27.02 0.0M
2023-12-08 26.31 27.49 26.06 27.10 0.0M
2023-12-07 27.99 28.09 25.76 26.32 0.1M
2023-12-06 27.91 28.64 26.72 27.84 0.0M
2023-12-05 28.40 28.90 26.09 27.97 0.1M
2023-12-04 26.60 28.33 25.47 28.00 0.2M
2023-12-01 25.24 25.58 24.13 24.87 0.0M
2023-11-30 23.50 25.20 23.50 24.77 0.0M
2023-11-29 25.17 25.17 23.40 23.41 0.1M
2023-11-28 26.38 26.49 24.63 24.69 0.1M
2023-11-27 28.76 28.76 26.10 26.10 0.0M
2023-11-24 27.98 28.71 26.86 28.69 0.0M
2023-11-22 28.02 28.97 27.64 27.98 0.0M
2023-11-21 27.00 28.98 25.96 27.58 0.1M
2023-11-20 23.16 28.35 22.37 27.86 0.3M
2023-11-17 22.81 23.72 22.30 23.72 0.0M
2023-11-16 23.61 23.99 22.67 22.87 0.0M
2023-11-15 24.26 24.31 23.14 24.04 0.1M
2023-11-14 22.70 24.45 22.70 23.37 0.1M
2023-11-13 23.06 23.42 22.23 22.99 0.0M
2023-11-10 23.05 23.75 21.76 23.01 0.1M
2023-11-09 24.52 24.52 21.12 23.35 0.1M
2023-11-08 23.00 25.45 22.50 24.56 0.1M
2023-11-07 23.39 23.76 22.21 22.82 0.0M
2023-11-06 22.50 23.00 22.16 22.99 0.0M
2023-11-03 22.90 22.96 22.12 22.48 0.0M
2023-11-02 22.50 22.99 22.12 22.86 0.0M
2023-11-01 22.41 23.12 21.30 22.32 0.0M
2023-10-31 21.68 22.35 21.07 22.00 0.0M
2023-10-30 22.04 22.25 21.58 21.96 0.0M
2023-10-27 20.95 22.24 20.95 22.20 0.0M
2023-10-26 22.56 22.56 20.60 21.00 0.1M
2023-10-25 21.00 22.28 20.53 21.89 0.1M
2023-10-24 20.30 23.20 19.80 20.66 0.2M
2023-10-23 25.74 25.74 19.50 19.78 0.4M
2023-10-20 27.50 27.50 26.45 26.56 0.1M
2023-10-19 27.90 28.46 27.08 27.10 0.0M
2023-10-18 29.41 29.41 28.00 28.03 0.0M
2023-10-17 28.00 29.40 28.00 29.33 0.1M
2023-10-16 28.00 29.10 27.63 27.85 0.0M
2023-10-13 27.47 28.30 27.47 27.75 0.0M
2023-10-12 27.10 28.00 27.10 27.75 0.0M
2023-10-11 26.77 28.10 26.70 27.05 0.0M
2023-10-10 28.81 29.17 26.84 26.96 0.0M
2023-10-09 26.60 28.50 26.60 28.16 0.0M
2023-10-06 27.26 27.66 26.14 26.70 0.0M
2023-10-05 27.18 27.48 26.30 26.77 0.1M
2023-10-04 26.30 27.55 25.28 27.24 0.1M
2023-10-03 31.00 31.00 26.51 26.61 0.1M
2023-10-02 30.09 32.15 30.09 30.51 0.1M
2023-09-29 30.50 30.98 29.54 30.64 0.2M
2023-09-28 29.51 31.12 28.68 29.77 0.1M
2023-09-27 27.90 30.00 27.04 29.44 0.1M
2023-09-26 27.10 27.88 26.50 27.56 0.0M
2023-09-25 26.63 28.00 26.00 27.51 0.1M
2023-09-22 26.21 27.55 26.06 27.54 0.0M
2023-09-21 24.87 26.32 24.52 26.11 0.0M
2023-09-20 25.26 25.52 24.81 25.01 0.0M
2023-09-19 26.36 26.40 25.05 25.57 0.0M
2023-09-18 24.54 26.70 24.54 25.52 0.1M
2023-09-15 24.84 25.48 24.35 24.35 0.0M
2023-09-14 24.80 25.25 24.29 25.02 0.0M
2023-09-13 25.80 26.48 24.37 24.66 0.1M
2023-09-12 27.15 27.25 25.21 25.65 0.1M
2023-09-11 28.00 28.00 26.38 27.21 0.1M
2023-09-08 26.80 28.00 26.57 27.49 0.1M
2023-09-07 26.40 27.00 26.18 26.68 0.1M
2023-09-06 26.46 26.50 25.03 26.45 0.1M
2023-09-05 26.28 28.38 25.53 25.70 0.1M
2023-09-01 24.86 26.00 24.40 25.79 0.1M
2023-08-31 24.01 24.82 23.46 24.82 0.0M
2023-08-30 24.93 25.60 23.50 23.89 0.1M
2023-08-29 24.20 25.19 24.20 24.53 0.0M
2023-08-28 24.48 24.71 23.53 24.18 0.0M
2023-08-25 24.24 25.60 23.87 24.53 0.0M
2023-08-24 24.89 24.89 23.50 24.34 0.0M
2023-08-23 24.61 24.95 24.00 24.71 0.0M
2023-08-22 24.34 24.60 24.10 24.58 0.0M
2023-08-21 23.38 25.98 23.38 24.69 0.1M
2023-08-18 23.82 24.00 22.81 23.81 0.1M
2023-08-17 25.00 25.80 23.81 24.33 0.0M
2023-08-16 25.13 26.46 24.52 25.10 0.1M
2023-08-15 28.12 28.12 24.56 25.00 0.1M
2023-08-14 26.51 28.47 26.32 27.22 0.1M
2023-08-11 26.92 27.45 26.37 26.96 0.0M
2023-08-10 26.70 27.60 26.45 27.19 0.0M
2023-08-09 28.33 28.70 26.50 26.50 0.1M
2023-08-08 28.52 29.34 24.20 29.03 0.2M
2023-08-07 27.00 29.32 26.53 28.49 0.1M
2023-08-04 24.30 27.25 24.29 26.62 0.1M
2023-08-03 24.25 25.05 23.89 23.99 0.0M
2023-08-02 25.69 25.69 23.60 24.63 0.1M
2023-08-01 23.64 25.73 23.45 25.28 0.1M
2023-07-31 22.20 25.40 21.90 23.60 0.2M
2023-07-28 21.23 22.27 20.66 22.13 0.1M
2023-07-27 21.25 21.83 20.52 20.64 0.0M
2023-07-26 21.00 22.50 21.00 21.25 0.1M
2023-07-25 21.06 21.50 20.80 21.50 0.0M
2023-07-24 20.50 21.40 20.15 20.67 0.1M
2023-07-21 20.00 20.59 20.00 20.59 0.1M
2023-07-20 20.40 20.65 20.01 20.06 0.0M
2023-07-19 20.72 20.88 19.90 20.33 0.1M
2023-07-18 21.17 21.35 20.20 20.32 0.1M
2023-07-17 20.08 21.99 20.00 21.39 0.1M
2023-07-14 20.61 21.00 19.80 20.28 0.1M
2023-07-13 20.35 21.15 20.17 20.82 0.0M
2023-07-12 20.74 20.74 20.14 20.27 0.0M
2023-07-11 20.70 20.99 20.26 20.53 0.1M
2023-07-10 20.73 21.30 20.53 20.72 0.1M
2023-07-07 21.07 21.17 20.53 20.73 0.0M
2023-07-06 20.72 21.22 20.36 21.22 0.0M
2023-07-05 20.80 21.32 20.80 21.22 0.0M
2023-07-03 21.04 21.70 20.80 20.90 0.0M
2023-06-30 21.91 22.18 21.03 21.42 0.1M
2023-06-29 21.47 22.18 21.47 22.09 0.0M
2023-06-28 21.55 21.89 21.14 21.74 0.1M
2023-06-27 21.35 22.10 21.28 22.08 0.0M
2023-06-26 21.79 22.35 21.61 22.19 0.0M
2023-06-23 21.23 22.00 20.67 22.00 0.0M
2023-06-22 21.90 21.98 20.81 21.08 0.1M
2023-06-21 20.00 22.25 20.00 22.16 0.3M
2023-06-20 20.71 20.80 19.79 20.04 0.1M
2023-06-16 20.70 20.90 20.05 20.82 0.1M
2023-06-15 21.68 22.00 19.75 20.56 0.2M
2023-06-14 22.62 23.26 21.56 21.73 0.1M
2023-06-13 22.26 22.86 21.61 22.80 0.1M
2023-06-12 23.49 23.55 22.22 22.25 0.1M
2023-06-09 22.69 23.55 22.02 23.49 0.1M
2023-06-08 21.92 23.20 21.75 22.70 0.1M
2023-06-07 21.95 22.54 21.59 22.16 0.1M
2023-06-06 21.58 22.65 21.20 22.27 0.2M
2023-06-05 23.30 23.70 21.60 22.12 0.1M
2023-06-02 21.95 26.00 21.11 23.26 0.3M
2023-06-01 21.12 21.85 20.80 21.85 0.1M
2023-05-31 21.50 21.50 20.33 21.34 0.1M
2023-05-30 20.81 21.48 20.10 21.18 0.2M
2023-05-26 20.96 21.80 20.76 21.51 0.1M
2023-05-25 21.00 21.63 21.00 21.04 0.1M
2023-05-24 21.98 22.31 20.50 20.68 0.1M
2023-05-23 21.25 23.75 21.20 22.50 0.2M
2023-05-22 20.97 21.88 20.54 21.35 0.1M
2023-05-19 21.00 21.58 20.60 21.04 0.1M
2023-05-18 22.41 22.60 21.00 21.00 0.2M
2023-05-17 22.31 24.00 21.60 22.60 0.2M
2023-05-16 18.70 24.97 18.70 23.74 0.7M
2023-05-15 19.19 20.50 17.57 18.99 0.3M
2023-05-12 19.21 20.33 18.65 19.19 0.1M
2023-05-11 21.29 21.70 17.75 19.24 0.5M
2023-05-10 25.75 26.69 20.51 21.54 0.7M
2023-05-09 28.00 29.70 23.00 25.52 0.7M
2023-05-08 21.99 29.67 21.72 27.94 1.0M
2023-05-05 16.55 24.45 14.14 23.96 2.2M
2023-05-04 30.01 30.98 15.00 16.93 2.2M
2023-05-03 44.50 44.96 24.88 29.88 1.3M
2023-05-02 44.50 45.00 38.48 41.46 0.6M
2023-05-01 34.53 39.40 34.49 38.89 0.3M
2023-04-28 33.61 37.89 33.30 34.53 0.4M
2023-04-27 31.05 35.74 31.00 32.67 0.4M
2023-04-26 30.35 31.00 29.00 30.55 0.1M
2023-04-25 32.85 32.85 28.44 29.42 0.2M
2023-04-24 27.93 36.19 27.70 30.60 0.9M
2023-04-21 26.49 28.80 25.15 27.21 0.2M
2023-04-20 23.05 27.75 23.05 26.11 0.3M
2023-04-19 23.50 23.91 22.48 23.38 0.1M
2023-04-18 24.00 25.47 22.77 23.85 0.2M
2023-04-17 21.50 23.70 21.50 23.40 0.1M
2023-04-14 23.44 23.50 20.50 21.39 0.3M
2023-04-13 20.01 24.49 19.96 23.44 0.5M
2023-04-12 19.66 20.26 18.77 19.75 0.2M
2023-04-11 17.98 20.70 17.90 18.56 0.3M
2023-04-10 17.16 18.25 16.79 18.11 0.1M
2023-04-06 17.30 17.69 16.55 16.76 0.1M
2023-04-05 17.73 17.74 16.24 16.86 0.1M
2023-04-04 16.94 18.50 16.94 17.69 0.1M
2023-04-03 17.20 17.71 16.20 16.82 0.1M
2023-03-31 17.90 17.90 16.76 17.31 0.1M
2023-03-30 18.20 18.20 17.50 17.88 0.0M
2023-03-29 17.55 18.40 17.40 17.45 0.1M
2023-03-28 16.72 18.84 16.54 17.48 0.2M
2023-03-27 16.85 16.97 16.40 16.72 0.0M
2023-03-24 16.09 16.67 16.00 16.27 0.1M
2023-03-23 16.14 17.25 16.00 16.22 0.1M
2023-03-22 16.80 17.00 16.07 16.11 0.1M
2023-03-21 14.48 17.26 14.33 16.74 0.2M
2023-03-20 13.48 15.44 13.48 14.11 0.1M
2023-03-17 13.38 14.00 13.00 13.65 0.1M
2023-03-16 13.51 14.52 13.50 13.59 0.1M
2023-03-15 14.17 14.68 12.83 13.71 0.3M
2023-03-14 16.70 17.20 14.78 14.78 0.2M
2023-03-13 16.70 17.89 16.25 16.60 0.2M
2023-03-10 16.87 17.23 16.01 16.70 0.1M
2023-03-09 18.35 18.89 16.31 16.74 0.2M
2023-03-08 17.00 18.43 17.00 17.65 0.1M
2023-03-07 17.76 18.19 16.28 17.18 0.2M
2023-03-06 19.00 19.77 17.06 17.81 0.3M
2023-03-03 17.50 19.48 16.88 17.85 0.7M
2023-03-02 13.17 16.65 12.98 16.65 0.7M
2023-03-01 13.25 13.75 12.85 13.35 0.3M
2023-02-28 13.49 14.84 13.05 13.40 0.3M
2023-02-27 13.02 14.29 12.02 12.90 0.6M
2023-02-24 19.25 21.18 12.53 14.75 2.8M
2023-02-23 13.11 21.29 13.00 19.85 3.8M
2023-02-22 10.29 12.68 10.25 12.37 0.9M
2023-02-21 8.20 11.94 8.20 10.94 6.2M
2023-02-17 7.43 7.60 7.00 7.22 0.1M
2023-02-16 6.95 7.58 6.86 7.34 0.0M
2023-02-15 7.14 7.14 6.93 7.05 0.0M
2023-02-14 6.99 7.11 6.85 7.08 0.0M
2023-02-13 7.10 7.29 6.86 6.90 0.1M
2023-02-10 7.13 7.26 6.76 6.97 0.0M
2023-02-09 7.23 7.23 6.99 7.11 0.0M
2023-02-08 7.15 7.30 6.96 7.12 0.1M
2023-02-07 7.42 7.42 6.99 7.20 0.1M
2023-02-06 6.73 7.17 6.57 7.14 0.1M
2023-02-03 7.28 7.30 6.52 6.82 0.1M
2023-02-02 7.73 7.81 7.17 7.38 0.1M
2023-02-01 7.92 8.07 7.55 7.61 0.1M
2023-01-31 8.24 8.24 7.50 7.86 0.1M
2023-01-30 7.77 8.27 7.50 7.87 0.1M
2023-01-27 8.50 8.76 7.32 7.81 0.2M
2023-01-26 8.81 8.99 8.30 8.49 0.1M
2023-01-25 8.57 8.92 8.33 8.70 0.1M
2023-01-24 8.53 8.85 8.50 8.81 0.0M
2023-01-23 9.43 9.46 8.39 8.50 0.2M
2023-01-20 9.40 10.00 9.40 9.68 0.1M
2023-01-19 10.30 10.30 9.11 9.71 0.3M
2023-01-18 9.38 12.94 8.75 10.20 4.9M
2023-01-17 7.48 8.87 7.48 8.48 0.4M
2023-01-13 7.27 7.75 7.00 7.54 0.1M
2023-01-12 8.49 8.49 7.02 7.46 0.1M
2023-01-11 6.81 8.59 6.66 8.17 0.6M
2023-01-10 6.75 7.95 6.01 7.10 0.6M