Atico Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.275	0.275	0.275	0.275	0.275	0
2026-04-27	0.260	0.275	0.260	0.275	0.275	77,500
2026-04-24	0.300	0.300	0.250	0.260	0.260	394,700
2026-04-23	0.305	0.325	0.305	0.315	0.315	36,500
2026-04-22	0.300	0.310	0.300	0.305	0.305	89,300
2026-04-21	0.305	0.315	0.295	0.295	0.295	43,500
2026-04-20	0.305	0.315	0.300	0.300	0.300	59,500
2026-04-17	0.295	0.300	0.280	0.300	0.300	86,500
2026-04-16	0.280	0.285	0.270	0.270	0.270	72,000
2026-04-15	0.285	0.285	0.270	0.270	0.270	31,900
2026-04-14	0.275	0.280	0.275	0.280	0.280	56,100
2026-04-13	0.270	0.280	0.260	0.260	0.260	20,900
2026-04-10	0.260	0.275	0.260	0.275	0.275	32,900
2026-04-09	0.270	0.280	0.260	0.260	0.260	47,600
2026-04-08	0.285	0.290	0.265	0.280	0.280	58,700
2026-04-07	0.275	0.275	0.265	0.275	0.275	17,200
2026-04-06	0.300	0.305	0.300	0.300	0.300	10,500
2026-04-02	0.270	0.295	0.270	0.295	0.295	22,600
2026-04-01	0.280	0.295	0.275	0.290	0.290	182,900
2026-03-31	0.265	0.290	0.265	0.290	0.290	65,800
2026-03-30	0.245	0.260	0.240	0.255	0.255	22,000
2026-03-27	0.260	0.265	0.235	0.265	0.265	46,500
2026-03-26	0.270	0.295	0.260	0.265	0.265	64,500
2026-03-25	0.280	0.285	0.280	0.285	0.285	5,100
2026-03-24	0.255	0.255	0.255	0.255	0.255	17,000
2026-03-23	0.270	0.270	0.250	0.260	0.260	68,800
2026-03-20	0.255	0.255	0.245	0.250	0.250	22,000
2026-03-19	0.260	0.260	0.230	0.250	0.250	99,700
2026-03-18	0.295	0.295	0.255	0.265	0.265	371,900
2026-03-17	0.275	0.310	0.275	0.305	0.305	77,800
2026-03-16	0.280	0.300	0.280	0.280	0.280	138,600
2026-03-13	0.330	0.335	0.265	0.270	0.270	285,950
2026-03-12	0.340	0.340	0.330	0.330	0.330	134,200
2026-03-11	0.340	0.340	0.335	0.335	0.335	54,100
2026-03-10	0.330	0.350	0.330	0.350	0.350	22,000
2026-03-09	0.320	0.355	0.310	0.340	0.340	202,900
2026-03-06	0.325	0.360	0.325	0.355	0.355	209,400
2026-03-05	0.350	0.350	0.315	0.325	0.325	139,000
2026-03-04	0.340	0.340	0.330	0.330	0.330	84,700
2026-03-03	0.380	0.380	0.320	0.335	0.335	294,700
2026-03-02	0.345	0.345	0.330	0.335	0.335	214,000
2026-02-27	0.330	0.360	0.320	0.345	0.345	560,800
2026-02-26	0.325	0.325	0.310	0.325	0.325	19,900
2026-02-25	0.335	0.340	0.300	0.330	0.330	352,300
2026-02-24	0.340	0.340	0.330	0.330	0.330	97,200
2026-02-23	0.320	0.330	0.315	0.320	0.320	122,300
2026-02-20	0.320	0.320	0.315	0.315	0.315	27,300
2026-02-19	0.300	0.325	0.290	0.305	0.305	138,200
2026-02-18	0.300	0.305	0.290	0.300	0.300	165,200
2026-02-17	0.305	0.305	0.285	0.290	0.290	119,100
2026-02-13	0.315	0.320	0.315	0.315	0.315	44,400
2026-02-12	0.335	0.335	0.300	0.315	0.315	307,600
2026-02-11	0.350	0.350	0.335	0.340	0.340	96,500
2026-02-10	0.375	0.375	0.340	0.345	0.345	141,500
2026-02-09	0.390	0.390	0.365	0.370	0.370	298,000
2026-02-06	0.350	0.355	0.350	0.355	0.355	68,200
2026-02-05	0.350	0.355	0.330	0.335	0.335	475,500
2026-02-04	0.385	0.385	0.350	0.365	0.365	168,700
2026-02-03	0.355	0.380	0.345	0.380	0.380	195,900
2026-02-02	0.340	0.355	0.340	0.350	0.350	43,400

← NewerPage 3 of 21 · 1,259 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.