Atico Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.475	0.480	0.470	0.480	0.480	118,600
2022-04-04	0.470	0.480	0.470	0.480	0.480	15,000
2022-04-01	0.475	0.475	0.475	0.475	0.475	0
2022-03-31	0.465	0.480	0.460	0.475	0.475	77,700
2022-03-30	0.490	0.490	0.465	0.470	0.470	165,200
2022-03-29	0.490	0.500	0.490	0.490	0.490	100,800
2022-03-28	0.510	0.510	0.490	0.500	0.500	27,900
2022-03-25	0.495	0.520	0.495	0.500	0.500	81,900
2022-03-24	0.500	0.510	0.500	0.500	0.500	97,500
2022-03-23	0.495	0.510	0.490	0.500	0.500	16,200
2022-03-22	0.520	0.520	0.500	0.510	0.510	15,200
2022-03-21	0.490	0.510	0.490	0.510	0.510	56,700
2022-03-18	0.490	0.500	0.490	0.500	0.500	8,100
2022-03-17	0.480	0.485	0.480	0.485	0.485	45,000
2022-03-16	0.465	0.480	0.465	0.480	0.480	35,700
2022-03-15	0.475	0.490	0.470	0.480	0.480	31,400
2022-03-14	0.470	0.475	0.470	0.475	0.475	2,800
2022-03-11	0.470	0.480	0.460	0.480	0.480	11,700
2022-03-10	0.460	0.465	0.460	0.465	0.465	16,900
2022-03-09	0.475	0.475	0.460	0.460	0.460	59,700
2022-03-08	0.470	0.490	0.460	0.490	0.490	102,900
2022-03-07	0.460	0.460	0.450	0.450	0.450	49,100
2022-03-04	0.450	0.450	0.450	0.450	0.450	50,000
2022-03-03	0.455	0.455	0.450	0.450	0.450	26,500
2022-03-02	0.450	0.460	0.450	0.460	0.460	33,500
2022-03-01	0.460	0.460	0.430	0.460	0.460	38,000
2022-02-28	0.440	0.445	0.430	0.445	0.445	24,800
2022-02-25	0.440	0.440	0.440	0.440	0.440	0
2022-02-24	0.460	0.460	0.440	0.440	0.440	24,900
2022-02-23	0.450	0.450	0.440	0.440	0.440	24,500
2022-02-22	0.440	0.440	0.430	0.430	0.430	23,700
2022-02-18	0.430	0.430	0.430	0.430	0.430	9,900
2022-02-17	0.465	0.465	0.440	0.455	0.455	10,700
2022-02-16	0.440	0.450	0.440	0.440	0.440	56,800
2022-02-15	0.410	0.440	0.410	0.420	0.420	86,600
2022-02-14	0.410	0.445	0.410	0.420	0.420	165,500
2022-02-11	0.410	0.410	0.410	0.410	0.410	3,100
2022-02-10	0.410	0.415	0.400	0.400	0.400	10,400
2022-02-09	0.410	0.410	0.400	0.400	0.400	19,200
2022-02-08	0.410	0.410	0.390	0.390	0.390	33,000
2022-02-07	0.395	0.400	0.395	0.400	0.400	7,500
2022-02-04	0.395	0.395	0.390	0.390	0.390	17,100
2022-02-03	0.395	0.400	0.395	0.395	0.395	29,500
2022-02-02	0.410	0.410	0.390	0.400	0.400	34,500
2022-02-01	0.395	0.395	0.390	0.395	0.395	39,200
2022-01-31	0.405	0.405	0.390	0.395	0.395	22,600
2022-01-28	0.395	0.395	0.395	0.395	0.395	8,400
2022-01-27	0.405	0.405	0.380	0.395	0.395	49,500
2022-01-26	0.410	0.435	0.410	0.435	0.435	3,000
2022-01-25	0.405	0.410	0.385	0.410	0.410	75,700
2022-01-24	0.405	0.405	0.390	0.405	0.405	250,500
2022-01-21	0.435	0.435	0.410	0.410	0.410	13,500
2022-01-20	0.395	0.430	0.395	0.430	0.430	151,000
2022-01-19	0.400	0.410	0.390	0.400	0.400	68,200
2022-01-18	0.400	0.400	0.385	0.400	0.400	54,300
2022-01-17	0.410	0.410	0.400	0.410	0.410	57,000
2022-01-14	0.400	0.400	0.390	0.400	0.400	14,000
2022-01-13	0.405	0.410	0.405	0.410	0.410	24,000
2022-01-12	0.410	0.410	0.395	0.410	0.410	58,100
2022-01-11	0.400	0.400	0.395	0.400	0.400	61,000

← NewerPage 20 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.