Atico Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.310	0.330	0.310	0.330	0.330	12,200
2022-06-29	0.290	0.370	0.290	0.355	0.355	161,800
2022-06-28	0.270	0.280	0.270	0.280	0.280	10,500
2022-06-27	0.275	0.280	0.270	0.280	0.280	14,700
2022-06-24	0.275	0.280	0.265	0.270	0.270	50,900
2022-06-23	0.280	0.280	0.280	0.280	0.280	7,500
2022-06-22	0.300	0.300	0.280	0.280	0.280	102,900
2022-06-21	0.305	0.310	0.305	0.310	0.310	74,100
2022-06-20	0.325	0.325	0.310	0.310	0.310	63,000
2022-06-17	0.330	0.330	0.330	0.330	0.330	44,900
2022-06-16	0.335	0.335	0.330	0.330	0.330	10,500
2022-06-15	0.345	0.350	0.345	0.350	0.350	7,000
2022-06-14	0.335	0.335	0.330	0.335	0.335	10,500
2022-06-13	0.350	0.355	0.335	0.335	0.335	24,200
2022-06-10	0.370	0.370	0.355	0.355	0.355	4,400
2022-06-09	0.365	0.365	0.355	0.355	0.355	26,600
2022-06-08	0.355	0.370	0.355	0.360	0.360	35,800
2022-06-07	0.375	0.375	0.370	0.370	0.370	11,000
2022-06-06	0.370	0.370	0.365	0.365	0.365	5,200
2022-06-03	0.370	0.370	0.370	0.370	0.370	10,000
2022-06-02	0.345	0.375	0.345	0.375	0.375	13,000
2022-06-01	0.360	0.360	0.360	0.360	0.360	30,500
2022-05-31	0.365	0.380	0.360	0.360	0.360	24,500
2022-05-30	0.380	0.380	0.380	0.380	0.380	2,500
2022-05-27	0.380	0.380	0.380	0.380	0.380	3,000
2022-05-26	0.370	0.395	0.370	0.380	0.380	6,400
2022-05-25	0.380	0.380	0.345	0.375	0.375	31,000
2022-05-24	0.385	0.405	0.385	0.385	0.385	32,200
2022-05-20	0.370	0.395	0.365	0.385	0.385	88,500
2022-05-19	0.350	0.355	0.350	0.355	0.355	7,200
2022-05-18	0.345	0.350	0.345	0.350	0.350	12,500
2022-05-17	0.360	0.360	0.330	0.340	0.340	63,400
2022-05-16	0.340	0.370	0.340	0.350	0.350	120,500
2022-05-13	0.330	0.335	0.330	0.335	0.335	31,300
2022-05-12	0.350	0.350	0.330	0.330	0.330	53,000
2022-05-11	0.330	0.340	0.330	0.335	0.335	77,100
2022-05-10	0.330	0.350	0.330	0.340	0.340	15,000
2022-05-09	0.355	0.360	0.310	0.360	0.360	611,000
2022-05-06	0.360	0.385	0.360	0.385	0.385	10,000
2022-05-05	0.370	0.370	0.360	0.360	0.360	77,500
2022-05-04	0.370	0.370	0.370	0.370	0.370	5,000
2022-05-03	0.380	0.380	0.370	0.370	0.370	50,400
2022-05-02	0.390	0.390	0.390	0.390	0.390	1,000
2022-04-29	0.400	0.420	0.390	0.390	0.390	81,400
2022-04-28	0.390	0.395	0.390	0.390	0.390	84,300
2022-04-27	0.415	0.415	0.370	0.405	0.405	47,800
2022-04-26	0.400	0.400	0.395	0.395	0.395	101,300
2022-04-25	0.400	0.400	0.350	0.395	0.395	120,500
2022-04-22	0.435	0.435	0.380	0.410	0.410	131,600
2022-04-21	0.455	0.455	0.425	0.430	0.430	64,300
2022-04-20	0.460	0.460	0.440	0.445	0.445	41,300
2022-04-19	0.455	0.480	0.445	0.470	0.470	35,500
2022-04-18	0.440	0.460	0.440	0.445	0.445	60,700
2022-04-14	0.440	0.440	0.440	0.440	0.440	12,500
2022-04-13	0.450	0.460	0.440	0.445	0.445	36,000
2022-04-12	0.460	0.460	0.425	0.455	0.455	43,700
2022-04-11	0.470	0.470	0.460	0.460	0.460	9,200
2022-04-08	0.450	0.475	0.450	0.455	0.455	52,600
2022-04-07	0.450	0.450	0.450	0.450	0.450	2,500
2022-04-06	0.455	0.470	0.435	0.450	0.450	55,200

← NewerPage 19 of 21 · 1,255 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.