Atico Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.405	0.405	0.395	0.400	0.400	28,100
2022-01-07	0.425	0.425	0.400	0.400	0.400	100,600
2022-01-06	0.415	0.415	0.400	0.400	0.400	25,800
2022-01-05	0.415	0.425	0.415	0.415	0.415	53,500
2022-01-04	0.410	0.430	0.410	0.415	0.415	66,900
2021-12-31	0.400	0.410	0.400	0.410	0.410	107,500
2021-12-30	0.405	0.405	0.390	0.395	0.395	157,300
2021-12-29	0.385	0.415	0.380	0.405	0.405	160,500
2021-12-24	0.365	0.380	0.365	0.370	0.370	40,300
2021-12-23	0.425	0.425	0.400	0.400	0.400	90,500
2021-12-22	0.410	0.435	0.410	0.430	0.430	49,800
2021-12-21	0.420	0.420	0.400	0.400	0.400	105,000
2021-12-20	0.385	0.405	0.385	0.405	0.405	90,200
2021-12-17	0.430	0.430	0.400	0.410	0.410	175,400
2021-12-16	0.425	0.425	0.420	0.420	0.420	13,700
2021-12-15	0.415	0.435	0.415	0.435	0.435	27,500
2021-12-14	0.430	0.430	0.410	0.415	0.415	53,600
2021-12-13	0.430	0.430	0.430	0.430	0.430	4,000
2021-12-10	0.450	0.460	0.430	0.430	0.430	59,100
2021-12-09	0.475	0.475	0.435	0.435	0.435	19,500
2021-12-08	0.470	0.470	0.470	0.470	0.470	12,500
2021-12-07	0.415	0.475	0.415	0.475	0.475	38,000
2021-12-06	0.425	0.425	0.420	0.420	0.420	54,000
2021-12-03	0.430	0.440	0.425	0.425	0.425	75,500
2021-12-02	0.440	0.440	0.420	0.420	0.420	79,000
2021-12-01	0.445	0.460	0.430	0.430	0.430	97,400
2021-11-30	0.485	0.485	0.440	0.450	0.450	91,600
2021-11-29	0.485	0.490	0.470	0.480	0.480	19,300
2021-11-26	0.500	0.500	0.480	0.480	0.480	36,200
2021-11-25	0.510	0.520	0.510	0.520	0.520	4,100
2021-11-24	0.520	0.520	0.500	0.500	0.500	46,500
2021-11-23	0.510	0.520	0.510	0.520	0.520	2,500
2021-11-22	0.490	0.510	0.490	0.510	0.510	57,400
2021-11-19	0.510	0.530	0.495	0.500	0.500	223,300
2021-11-18	0.550	0.590	0.490	0.500	0.500	553,100
2021-11-17	0.600	0.600	0.590	0.590	0.590	6,800
2021-11-16	0.630	0.630	0.630	0.630	0.630	3,000
2021-11-15	0.600	0.610	0.600	0.600	0.600	43,000
2021-11-12	0.590	0.600	0.590	0.600	0.600	69,000
2021-11-11	0.580	0.590	0.560	0.590	0.590	17,500
2021-11-10	0.550	0.580	0.550	0.550	0.550	51,500
2021-11-09	0.580	0.580	0.540	0.540	0.540	23,400
2021-11-08	0.580	0.580	0.560	0.560	0.560	15,000
2021-11-05	0.540	0.580	0.540	0.570	0.570	7,000
2021-11-04	0.570	0.570	0.540	0.550	0.550	12,200
2021-11-03	0.550	0.550	0.550	0.550	0.550	20,000
2021-11-02	0.560	0.560	0.540	0.550	0.550	134,300
2021-11-01	0.570	0.570	0.570	0.570	0.570	10,600
2021-10-29	0.560	0.570	0.560	0.570	0.570	10,400
2021-10-28	0.600	0.600	0.570	0.570	0.570	10,500
2021-10-27	0.580	0.580	0.570	0.570	0.570	131,000
2021-10-26	0.610	0.610	0.610	0.610	0.610	500
2021-10-25	0.620	0.620	0.610	0.610	0.610	63,400
2021-10-22	0.620	0.620	0.600	0.600	0.600	8,100
2021-10-21	0.580	0.620	0.580	0.620	0.620	45,600

← NewerPage 21 of 21 · 1,255 trading days

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.