Atlas Consolidated Mining and Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.020	18.660	18.020	18.500	18.500	865,000
2026-10-15	19.000	19.280	17.980	18.000	18.000	5,221,700
2026-10-14	18.400	19.360	18.380	19.300	19.300	4,444,400
2026-10-13	18.500	18.580	18.100	18.420	18.420	1,055,100
2026-10-12	18.360	18.840	18.180	18.500	18.500	2,678,700
2026-10-09	17.320	18.260	17.300	18.020	18.020	4,254,400
2026-10-08	19.060	19.060	17.020	17.500	17.500	8,542,800
2026-10-07	18.460	19.140	18.240	18.860	18.860	2,614,500
2026-10-06	19.300	19.500	18.240	18.240	18.240	2,623,900
2026-10-05	18.080	19.320	18.000	19.220	19.220	3,502,800
2026-10-02	18.220	18.220	17.500	17.800	17.800	1,182,300
2026-10-01	17.760	18.300	17.680	18.280	18.280	1,440,200
2026-09-30	18.720	18.900	17.180	17.920	17.920	10,579,100
2026-09-29	19.800	19.800	18.400	18.640	18.640	5,499,800
2026-09-28	19.880	20.350	19.480	19.880	19.880	1,336,200
2026-09-25	19.980	19.980	19.200	19.980	19.980	2,407,100
2026-09-24	20.900	20.900	19.720	19.980	19.980	3,643,700
2026-09-23	21.250	21.500	20.750	21.000	21.000	6,215,500
2026-09-22	21.400	21.700	20.950	20.950	20.950	2,649,900
2026-09-21	21.950	22.000	20.700	20.700	20.700	4,070,500
2026-09-18	21.200	21.700	19.620	21.600	21.600	12,492,300
2026-09-17	20.800	21.250	20.500	20.700	20.700	2,421,100
2026-09-16	21.100	21.350	20.800	20.800	20.800	1,671,300
2026-09-15	20.600	22.150	20.500	21.000	21.000	3,121,100
2026-09-14	21.300	21.450	20.200	21.000	21.000	6,618,200
2026-09-11	21.500	22.000	21.150	21.500	21.500	11,528,600
2026-09-10	23.100	24.000	22.650	23.100	23.100	9,479,500
2026-09-09	23.050	24.000	22.400	22.700	22.700	11,499,000
2026-09-08	21.450	23.050	21.250	23.050	23.050	8,617,200
2026-09-07	21.400	21.600	20.350	20.800	20.800	4,205,000
2026-09-04	21.550	22.000	21.150	21.400	21.400	3,853,600
2026-09-03	20.450	22.150	20.450	21.100	21.100	7,241,700
2026-09-02	20.050	20.800	20.050	20.350	20.350	3,729,000
2026-09-01	20.300	20.900	19.800	20.600	20.600	4,668,400
2026-08-28	18.900	20.950	18.900	20.450	20.450	14,755,600
2026-08-27	17.800	18.880	17.100	18.800	18.800	9,174,600
2026-08-26	18.000	18.300	17.520	17.800	17.800	5,099,100
2026-08-25	17.720	18.000	17.400	17.700	17.700	3,709,600
2026-08-24	18.180	18.380	17.560	17.720	17.720	9,928,600
2026-08-20	18.000	18.200	17.020	17.880	17.880	8,511,600
2026-08-19	18.000	18.100	17.000	17.400	17.400	6,107,400
2026-08-18	16.300	17.980	16.220	17.800	17.800	16,863,301
2026-08-17	15.380	16.000	15.200	16.000	16.000	3,145,800
2026-08-14	15.400	15.400	14.780	15.000	15.000	2,338,500
2026-08-13	15.500	15.780	14.500	15.500	15.500	8,650,900
2026-08-12	16.080	16.660	16.040	16.040	16.040	5,155,000
2026-08-11	15.500	16.200	15.500	16.000	16.000	4,491,700
2026-08-10	15.900	15.940	15.000	15.500	15.500	7,783,000
2026-08-07	15.140	16.500	15.040	15.900	15.900	14,295,100
2026-08-06	15.000	15.500	14.920	15.000	15.000	8,880,100
2026-08-05	14.000	14.980	13.400	14.880	14.880	10,307,600
2026-08-04	13.440	14.060	13.440	13.620	13.620	4,833,600
2026-08-03	13.500	13.740	13.200	13.360	13.360	3,959,100
2026-07-31	12.900	13.500	12.900	13.400	13.400	8,370,500
2026-07-30	12.180	12.860	12.180	12.700	12.700	6,361,200
2026-07-29	12.240	12.460	12.100	12.100	12.100	2,041,500
2026-07-28	12.740	12.740	12.160	12.240	12.240	2,919,200
2026-07-27	12.300	12.900	12.300	12.740	12.740	8,760,300
2026-07-24	11.800	12.600	11.800	12.200	12.200	7,174,800
2026-07-23	12.000	12.200	11.820	12.040	12.040	4,200,300

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.