Atlas Salt Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.630 | 1.650 | 1.570 | 1.610 | 1.610 | 155,321 |
| 2022-01-07 | 1.600 | 1.680 | 1.570 | 1.630 | 1.630 | 323,328 |
| 2022-01-06 | 1.660 | 1.660 | 1.560 | 1.560 | 1.560 | 340,692 |
| 2022-01-05 | 1.770 | 1.800 | 1.580 | 1.630 | 1.630 | 637,041 |
| 2022-01-04 | 1.730 | 1.870 | 1.730 | 1.755 | 1.755 | 364,855 |
| 2021-12-31 | 1.700 | 1.800 | 1.660 | 1.710 | 1.710 | 650,090 |
| 2021-12-30 | 1.530 | 1.730 | 1.510 | 1.720 | 1.720 | 644,029 |
| 2021-12-29 | 1.500 | 1.510 | 1.440 | 1.500 | 1.500 | 183,292 |
| 2021-12-24 | 1.470 | 1.530 | 1.470 | 1.500 | 1.500 | 83,462 |
| 2021-12-23 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 129,433 |
| 2021-12-22 | 1.480 | 1.560 | 1.470 | 1.490 | 1.490 | 160,486 |
| 2021-12-21 | 1.440 | 1.530 | 1.440 | 1.480 | 1.480 | 256,167 |
| 2021-12-20 | 1.500 | 1.520 | 1.420 | 1.430 | 1.430 | 422,052 |
| 2021-12-17 | 1.480 | 1.540 | 1.470 | 1.510 | 1.510 | 167,311 |
| 2021-12-16 | 1.480 | 1.600 | 1.470 | 1.490 | 1.490 | 508,745 |
| 2021-12-15 | 1.580 | 1.590 | 1.450 | 1.450 | 1.450 | 643,419 |
| 2021-12-14 | 1.640 | 1.670 | 1.550 | 1.570 | 1.570 | 533,423 |
| 2021-12-13 | 1.650 | 1.700 | 1.570 | 1.610 | 1.610 | 407,138 |
| 2021-12-10 | 1.690 | 1.750 | 1.630 | 1.700 | 1.700 | 386,691 |
| 2021-12-09 | 1.620 | 1.790 | 1.570 | 1.680 | 1.680 | 636,842 |
| 2021-12-08 | 1.640 | 1.640 | 1.520 | 1.580 | 1.580 | 614,924 |
| 2021-12-07 | 1.630 | 1.650 | 1.540 | 1.630 | 1.630 | 282,504 |
| 2021-12-06 | 1.550 | 1.630 | 1.510 | 1.600 | 1.600 | 400,994 |
| 2021-12-03 | 1.430 | 1.740 | 1.380 | 1.580 | 1.580 | 486,410 |
| 2021-12-02 | 1.410 | 1.520 | 1.390 | 1.430 | 1.430 | 747,936 |
| 2021-12-01 | 1.390 | 1.430 | 1.340 | 1.430 | 1.430 | 457,133 |
| 2021-11-30 | 1.400 | 1.450 | 1.300 | 1.320 | 1.320 | 593,477 |
| 2021-11-29 | 1.270 | 1.430 | 1.270 | 1.380 | 1.380 | 660,431 |
| 2021-11-26 | 1.260 | 1.320 | 1.210 | 1.270 | 1.270 | 502,928 |
| 2021-11-25 | 1.290 | 1.360 | 1.270 | 1.320 | 1.320 | 224,100 |
| 2021-11-24 | 1.240 | 1.340 | 1.200 | 1.340 | 1.340 | 711,019 |
| 2021-11-23 | 1.340 | 1.350 | 1.240 | 1.300 | 1.300 | 524,205 |
| 2021-11-22 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 492,684 |
| 2021-11-19 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 155,740 |
| 2021-11-18 | 1.490 | 1.550 | 1.380 | 1.430 | 1.430 | 843,481 |
| 2021-11-17 | 1.430 | 1.500 | 1.390 | 1.440 | 1.440 | 938,647 |
| 2021-11-16 | 1.420 | 1.450 | 1.370 | 1.420 | 1.420 | 211,270 |
| 2021-11-15 | 1.440 | 1.460 | 1.350 | 1.360 | 1.360 | 376,484 |
| 2021-11-12 | 1.350 | 1.470 | 1.290 | 1.400 | 1.400 | 541,180 |
| 2021-11-11 | 1.380 | 1.380 | 1.290 | 1.350 | 1.350 | 392,725 |
| 2021-11-10 | 1.490 | 1.490 | 1.310 | 1.310 | 1.310 | 638,483 |
| 2021-11-09 | 1.560 | 1.560 | 1.430 | 1.450 | 1.450 | 209,619 |
| 2021-11-08 | 1.500 | 1.570 | 1.450 | 1.530 | 1.530 | 269,670 |
| 2021-11-05 | 1.350 | 1.550 | 1.350 | 1.490 | 1.490 | 791,679 |
| 2021-11-04 | 1.360 | 1.410 | 1.320 | 1.340 | 1.340 | 307,455 |
| 2021-11-03 | 1.350 | 1.410 | 1.290 | 1.310 | 1.310 | 235,505 |
| 2021-11-02 | 1.430 | 1.440 | 1.290 | 1.380 | 1.380 | 443,876 |
| 2021-11-01 | 1.490 | 1.550 | 1.400 | 1.420 | 1.420 | 416,571 |
| 2021-10-29 | 1.550 | 1.560 | 1.430 | 1.470 | 1.470 | 765,244 |
| 2021-10-28 | 1.510 | 1.670 | 1.450 | 1.590 | 1.590 | 1,183,788 |
| 2021-10-27 | 1.350 | 1.580 | 1.300 | 1.540 | 1.540 | 1,934,520 |
| 2021-10-26 | 1.270 | 1.350 | 1.210 | 1.350 | 1.350 | 794,668 |
| 2021-10-25 | 1.300 | 1.300 | 1.210 | 1.270 | 1.270 | 1,166,128 |
| 2021-10-22 | 1.370 | 1.380 | 1.260 | 1.330 | 1.330 | 659,958 |
| 2021-10-21 | 1.270 | 1.390 | 1.250 | 1.370 | 1.370 | 3,490,837 |
| 2021-10-20 | 1.230 | 1.290 | 1.190 | 1.260 | 1.260 | 749,515 |
| 2021-10-19 | 1.140 | 1.260 | 1.120 | 1.210 | 1.210 | 1,195,534 |
| 2021-10-18 | 1.120 | 1.190 | 1.060 | 1.100 | 1.100 | 846,412 |
| 2021-10-15 | 0.940 | 1.180 | 0.920 | 1.080 | 1.080 | 978,013 |
| 2021-10-14 | 0.910 | 0.950 | 0.910 | 0.930 | 0.930 | 256,590 |
← NewerPage 21 of 21 · 1,260 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.