Aton Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.400	0.400	0.360	0.380	0.380	13,222
2022-06-24	0.355	0.355	0.355	0.355	0.355	0
2022-06-23	0.355	0.355	0.355	0.355	0.355	2,000
2022-06-22	0.350	0.350	0.350	0.350	0.350	1,000
2022-06-21	0.345	0.345	0.340	0.340	0.340	11,600
2022-06-20	0.360	0.360	0.360	0.360	0.360	0
2022-06-17	0.360	0.360	0.350	0.360	0.360	28,166
2022-06-16	0.380	0.380	0.345	0.360	0.360	33,631
2022-06-15	0.390	0.390	0.370	0.370	0.370	62,026
2022-06-14	0.400	0.400	0.390	0.390	0.390	27,095
2022-06-13	0.425	0.425	0.405	0.405	0.405	25,510
2022-06-10	0.425	0.430	0.425	0.425	0.425	12,000
2022-06-09	0.430	0.430	0.425	0.425	0.425	3,000
2022-06-08	0.475	0.475	0.410	0.425	0.425	85,585
2022-06-07	0.470	0.490	0.470	0.490	0.490	14,500
2022-06-06	0.510	0.510	0.425	0.470	0.470	82,952
2022-06-03	0.465	0.500	0.465	0.500	0.500	82,200
2022-06-02	0.460	0.470	0.430	0.465	0.465	66,000
2022-06-01	0.420	0.450	0.370	0.440	0.440	651,984
2022-05-31	0.415	0.415	0.370	0.385	0.385	78,850
2022-05-30	0.455	0.455	0.410	0.455	0.455	17,610
2022-05-27	0.495	0.495	0.400	0.465	0.465	166,444
2022-05-26	0.530	0.530	0.495	0.500	0.500	223,550
2022-05-25	0.530	0.540	0.530	0.540	0.540	52,991
2022-05-24	0.500	0.540	0.490	0.500	0.500	185,578
2022-05-20	0.450	0.500	0.450	0.500	0.500	5,000
2022-05-19	0.440	0.460	0.435	0.460	0.460	23,000
2022-05-18	0.445	0.445	0.380	0.380	0.380	244,800
2022-05-17	0.540	0.540	0.480	0.480	0.480	127,303
2022-05-16	0.530	0.540	0.480	0.520	0.520	121,500
2022-05-13	0.455	0.550	0.450	0.500	0.500	154,502
2022-05-12	0.570	0.570	0.430	0.430	0.430	98,795
2022-05-11	0.520	0.640	0.500	0.600	0.600	297,285
2022-05-10	0.310	0.690	0.310	0.560	0.560	1,411,549
2022-05-09	0.270	0.270	0.265	0.265	0.265	4,125
2022-05-06	0.255	0.255	0.255	0.255	0.255	0
2022-05-05	0.230	0.255	0.230	0.255	0.255	2,000
2022-05-04	0.275	0.275	0.275	0.275	0.275	1,500
2022-05-03	0.250	0.250	0.250	0.250	0.250	28,500
2022-05-02	0.250	0.250	0.250	0.250	0.250	0
2022-04-29	0.265	0.265	0.250	0.250	0.250	5,822
2022-04-28	0.300	0.300	0.300	0.300	0.300	0
2022-04-27	0.300	0.300	0.300	0.300	0.300	0
2022-04-26	0.300	0.300	0.300	0.300	0.300	0
2022-04-25	0.265	0.300	0.265	0.300	0.300	19,500
2022-04-22	0.300	0.300	0.300	0.300	0.300	0
2022-04-21	0.300	0.300	0.300	0.300	0.300	0
2022-04-20	0.300	0.300	0.300	0.300	0.300	0
2022-04-19	0.300	0.300	0.300	0.300	0.300	0
2022-04-18	0.300	0.300	0.300	0.300	0.300	0
2022-04-14	0.300	0.300	0.300	0.300	0.300	4,005
2022-04-13	0.300	0.300	0.300	0.300	0.300	720
2022-04-12	0.300	0.300	0.300	0.300	0.300	0
2022-04-11	0.300	0.300	0.300	0.300	0.300	0
2022-04-08	0.270	0.300	0.260	0.300	0.300	17,500
2022-04-07	0.270	0.270	0.270	0.270	0.270	8,000
2022-04-06	0.280	0.280	0.280	0.280	0.280	0
2022-04-05	0.280	0.280	0.280	0.280	0.280	700
2022-04-04	0.310	0.310	0.300	0.300	0.300	14,500
2022-04-01	0.310	0.310	0.310	0.310	0.310	13,300

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.