Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 161,000 |
| 2024-07-29 | 4.410 | 4.550 | 4.410 | 4.500 | 4.500 | 113,000 |
| 2024-07-26 | 4.550 | 4.600 | 4.410 | 4.410 | 4.410 | 363,000 |
| 2024-07-25 | 4.660 | 4.660 | 4.550 | 4.550 | 4.550 | 351,000 |
| 2024-07-23 | 4.710 | 4.800 | 4.700 | 4.700 | 4.700 | 474,000 |
| 2024-07-22 | 4.460 | 4.900 | 4.460 | 4.700 | 4.700 | 856,000 |
| 2024-07-19 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 164,000 |
| 2024-07-18 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 69,000 |
| 2024-07-17 | 4.410 | 4.600 | 4.410 | 4.550 | 4.550 | 184,000 |
| 2024-07-16 | 4.650 | 4.650 | 4.400 | 4.410 | 4.410 | 1,179,000 |
| 2024-07-15 | 4.630 | 4.640 | 4.630 | 4.640 | 4.640 | 183,000 |
| 2024-07-12 | 4.780 | 4.780 | 4.620 | 4.630 | 4.630 | 157,000 |
| 2024-07-11 | 4.700 | 4.700 | 4.610 | 4.620 | 4.620 | 161,000 |
| 2024-07-10 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 240,000 |
| 2024-07-09 | 4.740 | 4.740 | 4.710 | 4.710 | 4.710 | 109,000 |
| 2024-07-08 | 4.770 | 4.770 | 4.710 | 4.710 | 4.710 | 266,000 |
| 2024-07-05 | 4.770 | 4.800 | 4.770 | 4.770 | 4.770 | 248,000 |
| 2024-07-04 | 4.800 | 4.890 | 4.750 | 4.800 | 4.800 | 1,346,000 |
| 2024-07-03 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 25,000 |
| 2024-07-02 | 4.780 | 4.790 | 4.780 | 4.790 | 4.790 | 5,000 |
| 2024-06-28 | 4.700 | 4.750 | 4.700 | 4.700 | 4.700 | 71,000 |
| 2024-06-27 | 4.680 | 4.890 | 4.600 | 4.800 | 4.800 | 20,000 |
| 2024-06-26 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 472,000 |
| 2024-06-25 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 122,000 |
| 2024-06-24 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 310,000 |
| 2024-06-21 | 4.850 | 4.870 | 4.850 | 4.860 | 4.860 | 58,000 |
| 2024-06-20 | 4.810 | 4.820 | 4.810 | 4.820 | 4.820 | 92,000 |
| 2024-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2024-06-18 | 4.700 | 4.730 | 4.700 | 4.730 | 4.730 | 74,000 |
| 2024-06-14 | 4.730 | 4.790 | 4.680 | 4.700 | 4.700 | 642,000 |
| 2024-06-13 | 4.750 | 4.750 | 4.740 | 4.740 | 4.740 | 111,000 |
| 2024-06-11 | 4.950 | 4.950 | 4.730 | 4.760 | 4.760 | 1,333,000 |
| 2024-06-10 | 5.000 | 5.000 | 4.830 | 4.840 | 4.840 | 616,600 |
| 2024-06-07 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 1,117,400 |
| 2024-06-06 | 5.000 | 5.040 | 4.930 | 5.000 | 5.000 | 578,000 |
| 2024-06-05 | 4.750 | 4.990 | 4.720 | 4.990 | 4.990 | 188,000 |
| 2024-06-04 | 5.000 | 5.000 | 4.810 | 4.820 | 4.820 | 199,800 |
| 2024-06-03 | 4.800 | 5.100 | 4.770 | 5.020 | 5.020 | 46,000 |
| 2024-05-31 | 4.850 | 4.860 | 4.800 | 4.850 | 4.850 | 507,000 |
| 2024-05-30 | 4.950 | 4.950 | 4.830 | 4.840 | 4.840 | 206,000 |
| 2024-05-29 | 5.030 | 5.030 | 4.980 | 4.980 | 4.980 | 250,600 |
| 2024-05-28 | 5.030 | 5.050 | 4.980 | 5.000 | 5.000 | 120,000 |
| 2024-05-27 | 4.980 | 5.000 | 4.870 | 4.870 | 4.870 | 176,000 |
| 2024-05-24 | 5.000 | 5.000 | 4.800 | 4.880 | 4.880 | 313,900 |
| 2024-05-23 | 5.000 | 5.100 | 4.950 | 5.000 | 5.000 | 837,200 |
| 2024-05-22 | 5.240 | 5.240 | 5.100 | 5.120 | 5.120 | 285,400 |
| 2024-05-21 | 5.080 | 5.240 | 5.080 | 5.240 | 5.240 | 893,000 |
| 2024-05-20 | 4.800 | 5.120 | 4.800 | 5.060 | 5.060 | 1,302,000 |
| 2024-05-17 | 4.800 | 4.920 | 4.700 | 4.710 | 4.710 | 472,000 |
| 2024-05-16 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 492,000 |
| 2024-05-15 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 977,000 |
| 2024-05-14 | 4.700 | 4.760 | 4.640 | 4.760 | 4.760 | 725,000 |
| 2024-05-13 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 3,050,000 |
| 2024-05-10 | 4.600 | 4.630 | 4.600 | 4.630 | 4.630 | 183,000 |
| 2024-05-09 | 4.530 | 4.550 | 4.480 | 4.500 | 4.500 | 526,000 |
| 2024-05-08 | 4.600 | 4.600 | 4.580 | 4.600 | 4.600 | 306,000 |
| 2024-05-07 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 80,000 |
| 2024-05-06 | 4.450 | 4.680 | 4.450 | 4.620 | 4.620 | 1,030,000 |
| 2024-05-03 | 4.460 | 4.500 | 4.430 | 4.430 | 4.430 | 625,000 |
| 2024-05-02 | 4.510 | 4.560 | 4.450 | 4.450 | 4.450 | 748,000 |
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.