Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.550 | 4.600 | 4.490 | 4.510 | 4.510 | 524,000 |
| 2024-04-29 | 4.460 | 4.530 | 4.440 | 4.440 | 4.440 | 864,000 |
| 2024-04-26 | 4.320 | 4.490 | 4.300 | 4.480 | 4.480 | 687,000 |
| 2024-04-25 | 4.300 | 4.320 | 4.280 | 4.320 | 4.320 | 444,000 |
| 2024-04-24 | 4.170 | 4.300 | 4.170 | 4.290 | 4.290 | 458,000 |
| 2024-04-23 | 4.240 | 4.250 | 4.140 | 4.240 | 4.240 | 309,000 |
| 2024-04-22 | 4.100 | 4.200 | 4.020 | 4.200 | 4.200 | 321,000 |
| 2024-04-19 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 468,000 |
| 2024-04-18 | 4.020 | 4.080 | 4.000 | 4.080 | 4.080 | 175,000 |
| 2024-04-17 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 641,000 |
| 2024-04-16 | 4.140 | 4.140 | 4.000 | 4.010 | 4.010 | 1,198,000 |
| 2024-04-15 | 4.070 | 4.150 | 4.000 | 4.140 | 4.140 | 289,000 |
| 2024-04-12 | 4.050 | 4.120 | 4.000 | 4.070 | 4.070 | 512,000 |
| 2024-04-11 | 4.010 | 4.120 | 4.000 | 4.070 | 4.070 | 552,000 |
| 2024-04-08 | 3.880 | 4.060 | 3.760 | 4.000 | 4.000 | 997,000 |
| 2024-04-05 | 3.840 | 3.950 | 3.840 | 3.880 | 3.880 | 218,000 |
| 2024-04-04 | 3.750 | 3.840 | 3.740 | 3.840 | 3.840 | 471,000 |
| 2024-04-03 | 3.600 | 3.610 | 3.590 | 3.600 | 3.600 | 296,000 |
| 2024-04-02 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 191,000 |
| 2024-04-01 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 150,000 |
| 2024-03-27 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 16,000 |
| 2024-03-26 | 3.550 | 3.640 | 3.480 | 3.480 | 3.480 | 221,000 |
| 2024-03-25 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 224,000 |
| 2024-03-22 | 3.580 | 3.600 | 3.520 | 3.600 | 3.600 | 109,000 |
| 2024-03-21 | 3.750 | 3.750 | 3.520 | 3.650 | 3.650 | 205,000 |
| 2024-03-20 | 3.700 | 3.780 | 3.460 | 3.700 | 3.700 | 335,000 |
| 2024-03-19 | 3.680 | 3.700 | 3.600 | 3.700 | 3.700 | 227,000 |
| 2024-03-18 | 3.500 | 3.600 | 3.440 | 3.600 | 3.600 | 685,000 |
| 2024-03-15 | 3.500 | 3.520 | 3.330 | 3.440 | 3.440 | 525,000 |
| 2024-03-14 | 3.400 | 3.500 | 3.400 | 3.490 | 3.490 | 1,579,000 |
| 2024-03-13 | 3.400 | 3.400 | 3.330 | 3.390 | 3.390 | 82,000 |
| 2024-03-12 | 3.330 | 3.410 | 3.330 | 3.350 | 3.350 | 178,000 |
| 2024-03-11 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 52,000 |
| 2024-03-08 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 176,000 |
| 2024-03-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 37,000 |
| 2024-03-06 | 3.420 | 3.480 | 3.310 | 3.310 | 3.310 | 332,000 |
| 2024-03-05 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 120,000 |
| 2024-03-04 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 60,000 |
| 2024-03-01 | 3.420 | 3.420 | 3.270 | 3.270 | 3.270 | 38,000 |
| 2024-02-29 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 190,000 |
| 2024-02-28 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 174,000 |
| 2024-02-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 64,000 |
| 2024-02-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2024-02-23 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 161,000 |
| 2024-02-22 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 54,000 |
| 2024-02-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 40,000 |
| 2024-02-20 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 100,000 |
| 2024-02-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2024-02-15 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 303,000 |
| 2024-02-13 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 131,000 |
| 2024-02-12 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 58,000 |
| 2024-02-08 | 3.350 | 3.390 | 3.340 | 3.340 | 3.340 | 162,000 |
| 2024-02-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,510,000 |
| 2024-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 70,000 |
| 2024-02-05 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 29,000 |
| 2024-02-02 | 3.370 | 3.460 | 3.350 | 3.360 | 3.360 | 27,000 |
| 2024-02-01 | 3.360 | 3.360 | 3.350 | 3.360 | 3.360 | 19,000 |
| 2024-01-31 | 3.380 | 3.500 | 3.350 | 3.350 | 3.350 | 286,000 |
| 2024-01-30 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 51,000 |
| 2024-01-29 | 3.380 | 3.390 | 3.380 | 3.380 | 3.380 | 6,000 |
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.