Atlas Salt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.800 | 1.910 | 1.660 | 1.790 | 1.790 | 1,237,566 |
| 2022-09-26 | 2.190 | 2.240 | 1.720 | 1.790 | 1.790 | 1,252,546 |
| 2022-09-23 | 1.970 | 2.390 | 1.960 | 2.300 | 2.300 | 1,176,660 |
| 2022-09-22 | 2.400 | 2.540 | 2.060 | 2.060 | 2.060 | 1,182,476 |
| 2022-09-21 | 2.740 | 2.740 | 2.390 | 2.510 | 2.510 | 640,667 |
| 2022-09-20 | 2.610 | 2.770 | 2.480 | 2.710 | 2.710 | 683,773 |
| 2022-09-19 | 2.760 | 2.900 | 2.620 | 2.680 | 2.680 | 233,950 |
| 2022-09-16 | 2.870 | 2.950 | 2.750 | 2.770 | 2.770 | 241,562 |
| 2022-09-15 | 2.830 | 2.920 | 2.830 | 2.870 | 2.870 | 240,792 |
| 2022-09-14 | 2.980 | 3.050 | 2.490 | 2.820 | 2.820 | 905,630 |
| 2022-09-13 | 3.120 | 3.150 | 2.970 | 2.970 | 2.970 | 165,493 |
| 2022-09-12 | 3.140 | 3.270 | 3.100 | 3.120 | 3.120 | 316,335 |
| 2022-09-09 | 3.180 | 3.260 | 3.130 | 3.130 | 3.130 | 237,512 |
| 2022-09-08 | 3.020 | 3.200 | 2.960 | 3.120 | 3.120 | 259,648 |
| 2022-09-07 | 3.210 | 3.210 | 3.010 | 3.010 | 3.010 | 205,085 |
| 2022-09-06 | 3.400 | 3.400 | 3.210 | 3.240 | 3.240 | 355,849 |
| 2022-09-02 | 3.060 | 3.390 | 2.980 | 3.350 | 3.350 | 611,213 |
| 2022-09-01 | 3.280 | 3.290 | 2.910 | 3.000 | 3.000 | 378,843 |
| 2022-08-31 | 3.100 | 3.350 | 2.890 | 3.280 | 3.280 | 1,064,237 |
| 2022-08-30 | 3.580 | 3.580 | 2.990 | 3.280 | 3.280 | 928,764 |
| 2022-08-29 | 3.770 | 3.830 | 3.360 | 3.520 | 3.520 | 493,827 |
| 2022-08-26 | 3.940 | 3.990 | 3.800 | 3.830 | 3.830 | 173,588 |
| 2022-08-25 | 3.930 | 3.980 | 3.530 | 3.890 | 3.890 | 427,444 |
| 2022-08-24 | 4.270 | 4.270 | 3.890 | 3.930 | 3.930 | 486,376 |
| 2022-08-23 | 4.070 | 4.280 | 4.040 | 4.160 | 4.160 | 224,821 |
| 2022-08-22 | 4.450 | 4.450 | 3.990 | 4.130 | 4.130 | 302,329 |
| 2022-08-19 | 4.330 | 4.480 | 4.200 | 4.460 | 4.460 | 263,706 |
| 2022-08-18 | 3.990 | 4.390 | 3.920 | 4.340 | 4.340 | 927,290 |
| 2022-08-17 | 3.920 | 3.970 | 3.810 | 3.950 | 3.950 | 356,083 |
| 2022-08-16 | 3.840 | 3.920 | 3.710 | 3.890 | 3.890 | 188,049 |
| 2022-08-15 | 3.750 | 3.950 | 3.700 | 3.830 | 3.830 | 363,690 |
| 2022-08-12 | 3.650 | 3.800 | 3.570 | 3.710 | 3.710 | 211,259 |
| 2022-08-11 | 3.820 | 3.820 | 3.320 | 3.550 | 3.550 | 287,641 |
| 2022-08-10 | 3.730 | 3.830 | 3.640 | 3.730 | 3.730 | 162,266 |
| 2022-08-09 | 3.790 | 3.880 | 3.730 | 3.730 | 3.730 | 126,605 |
| 2022-08-08 | 3.950 | 3.970 | 3.690 | 3.840 | 3.840 | 426,817 |
| 2022-08-05 | 3.510 | 3.950 | 3.510 | 3.940 | 3.940 | 587,464 |
| 2022-08-04 | 3.360 | 3.590 | 3.360 | 3.450 | 3.450 | 256,509 |
| 2022-08-03 | 3.530 | 3.530 | 3.320 | 3.350 | 3.350 | 163,183 |
| 2022-08-02 | 3.470 | 3.680 | 3.430 | 3.470 | 3.470 | 477,573 |
| 2022-07-29 | 3.240 | 3.440 | 3.200 | 3.400 | 3.400 | 218,405 |
| 2022-07-28 | 3.090 | 3.290 | 3.010 | 3.230 | 3.230 | 263,897 |
| 2022-07-27 | 3.050 | 3.100 | 2.930 | 3.100 | 3.100 | 220,309 |
| 2022-07-26 | 3.080 | 3.100 | 2.960 | 3.030 | 3.030 | 237,450 |
| 2022-07-25 | 3.070 | 3.170 | 2.980 | 3.040 | 3.040 | 247,780 |
| 2022-07-22 | 3.140 | 3.140 | 2.990 | 3.040 | 3.040 | 124,837 |
| 2022-07-21 | 3.060 | 3.120 | 2.980 | 3.120 | 3.120 | 236,515 |
| 2022-07-20 | 3.130 | 3.210 | 2.920 | 3.060 | 3.060 | 297,888 |
| 2022-07-19 | 3.240 | 3.330 | 3.070 | 3.120 | 3.120 | 571,235 |
| 2022-07-18 | 2.950 | 3.230 | 2.950 | 3.210 | 3.210 | 391,963 |
| 2022-07-15 | 2.990 | 3.200 | 2.970 | 3.000 | 3.000 | 596,023 |
| 2022-07-14 | 2.790 | 3.220 | 2.790 | 2.950 | 2.950 | 970,554 |
| 2022-07-13 | 2.810 | 2.900 | 2.670 | 2.900 | 2.900 | 378,335 |
| 2022-07-12 | 2.880 | 2.900 | 2.720 | 2.810 | 2.810 | 367,072 |
| 2022-07-11 | 2.480 | 2.930 | 2.450 | 2.920 | 2.920 | 933,761 |
| 2022-07-08 | 2.400 | 2.520 | 2.350 | 2.490 | 2.490 | 351,483 |
| 2022-07-07 | 2.410 | 2.430 | 2.370 | 2.380 | 2.380 | 221,607 |
| 2022-07-06 | 2.460 | 2.510 | 2.380 | 2.420 | 2.420 | 350,204 |
| 2022-07-05 | 2.440 | 2.490 | 2.360 | 2.450 | 2.450 | 294,491 |
| 2022-07-04 | 2.520 | 2.520 | 2.400 | 2.450 | 2.450 | 154,285 |
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.