Atlas Salt Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.270	1.270	1.210	1.210	1.210	75,500
2023-06-13	1.280	1.320	1.220	1.220	1.220	72,500
2023-06-12	1.240	1.290	1.210	1.260	1.260	98,500
2023-06-09	1.250	1.300	1.250	1.280	1.280	68,000
2023-06-08	1.220	1.260	1.220	1.240	1.240	23,900
2023-06-07	1.280	1.310	1.180	1.250	1.250	130,900
2023-06-06	1.150	1.320	1.150	1.260	1.260	273,400
2023-06-05	1.180	1.190	1.140	1.150	1.150	67,600
2023-06-02	1.120	1.220	1.120	1.190	1.190	91,700
2023-06-01	1.190	1.200	1.110	1.130	1.130	27,300
2023-05-31	1.200	1.200	1.140	1.150	1.150	64,300
2023-05-30	1.160	1.220	1.150	1.190	1.190	65,900
2023-05-29	1.180	1.260	1.150	1.150	1.150	99,000
2023-05-26	1.070	1.170	1.070	1.170	1.170	81,000
2023-05-25	1.170	1.180	1.060	1.060	1.060	93,100
2023-05-24	1.160	1.190	1.120	1.130	1.130	60,900
2023-05-23	1.200	1.200	1.170	1.170	1.170	57,400
2023-05-19	1.210	1.230	1.180	1.190	1.190	87,300
2023-05-18	1.180	1.200	1.180	1.190	1.190	26,700
2023-05-17	1.170	1.190	1.160	1.180	1.180	89,300
2023-05-16	1.190	1.200	1.170	1.200	1.200	40,200
2023-05-15	1.170	1.220	1.170	1.180	1.180	89,300
2023-05-12	1.290	1.290	1.160	1.170	1.170	204,900
2023-05-11	1.360	1.360	1.290	1.290	1.290	84,200
2023-05-10	1.450	1.450	1.370	1.390	1.390	85,700
2023-05-09	1.370	1.430	1.340	1.400	1.400	88,800
2023-05-08	1.400	1.400	1.330	1.350	1.350	128,600
2023-05-05	1.550	1.550	1.410	1.410	1.410	247,000
2023-05-04	1.350	1.550	1.350	1.550	1.550	170,300
2023-05-03	1.420	1.420	1.340	1.350	1.350	190,200
2023-05-02	1.220	1.410	1.220	1.400	1.400	300,500
2023-05-01	1.110	1.250	1.090	1.200	1.200	355,700
2023-04-28	0.990	1.120	0.990	1.100	1.100	133,800
2023-04-27	1.000	1.030	0.990	1.000	1.000	36,700
2023-04-26	1.010	1.010	0.970	0.990	0.990	38,800
2023-04-25	1.010	1.010	0.990	0.990	0.990	42,000
2023-04-24	1.000	1.020	0.980	1.020	1.020	181,600
2023-04-21	1.030	1.030	0.960	1.020	1.020	271,900
2023-04-20	1.050	1.060	0.980	0.990	0.990	86,900
2023-04-19	1.060	1.070	1.000	1.070	1.070	99,000
2023-04-18	0.910	1.070	0.910	1.070	1.070	172,200
2023-04-17	0.920	0.950	0.880	0.930	0.930	163,200
2023-04-14	0.960	0.960	0.890	0.920	0.920	171,500
2023-04-13	1.000	1.000	0.910	0.950	0.950	241,300
2023-04-12	1.030	1.030	0.980	1.000	1.000	186,800
2023-04-11	1.050	1.070	1.030	1.050	1.050	150,800
2023-04-10	1.070	1.080	1.050	1.050	1.050	34,600
2023-04-06	1.080	1.090	1.040	1.050	1.050	164,800
2023-04-05	1.070	1.070	0.970	1.000	1.000	459,400
2023-04-04	1.130	1.130	1.060	1.060	1.060	102,400
2023-04-03	1.130	1.150	1.100	1.130	1.130	70,500
2023-03-31	1.150	1.180	1.120	1.120	1.120	34,500
2023-03-30	1.130	1.180	1.130	1.170	1.170	90,000
2023-03-29	1.140	1.180	1.095	1.150	1.150	153,600
2023-03-28	1.150	1.210	1.130	1.140	1.140	213,400
2023-03-27	1.110	1.200	1.090	1.150	1.150	337,200
2023-03-24	1.160	1.160	1.100	1.120	1.120	135,700
2023-03-23	1.070	1.160	1.030	1.130	1.130	262,100
2023-03-22	1.150	1.150	1.070	1.070	1.070	121,100
2023-03-21	1.110	1.170	1.090	1.150	1.150	122,300

← NewerPage 15 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.