Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.380 | 3.390 | 3.380 | 3.380 | 3.380 | 6,000 |
| 2024-01-26 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 91,000 |
| 2024-01-25 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 286,000 |
| 2024-01-24 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 81,000 |
| 2024-01-22 | 3.310 | 3.490 | 3.300 | 3.490 | 3.490 | 108,000 |
| 2024-01-19 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 22,000 |
| 2024-01-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6,000 |
| 2024-01-17 | 3.260 | 3.270 | 3.260 | 3.270 | 3.270 | 24,000 |
| 2024-01-16 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 152,000 |
| 2024-01-15 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 8,356,000 |
| 2024-01-12 | 3.300 | 3.310 | 3.200 | 3.210 | 3.210 | 402,000 |
| 2024-01-11 | 3.300 | 3.490 | 3.300 | 3.490 | 3.490 | 3,000 |
| 2024-01-10 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 205,000 |
| 2024-01-09 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 1,201,000 |
| 2024-01-08 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 140,000 |
| 2024-01-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2024-01-04 | 3.500 | 3.580 | 3.500 | 3.500 | 3.500 | 102,000 |
| 2024-01-03 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 101,000 |
| 2024-01-02 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 327,000 |
| 2023-12-29 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 198,000 |
| 2023-12-28 | 3.470 | 3.540 | 3.420 | 3.500 | 3.500 | 999,000 |
| 2023-12-27 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 201,000 |
| 2023-12-22 | 3.350 | 3.420 | 3.350 | 3.420 | 3.420 | 167,000 |
| 2023-12-21 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 31,000 |
| 2023-12-20 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 389,000 |
| 2023-12-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 120,000 |
| 2023-12-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 402,000 |
| 2023-12-15 | 3.480 | 3.480 | 3.290 | 3.300 | 3.300 | 358,000 |
| 2023-12-14 | 3.360 | 3.480 | 3.310 | 3.310 | 3.310 | 42,000 |
| 2023-12-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-12-12 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 110,000 |
| 2023-12-11 | 3.350 | 3.500 | 3.340 | 3.340 | 3.340 | 76,000 |
| 2023-12-07 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 14,000 |
| 2023-12-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 226,000 |
| 2023-12-05 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 356,000 |
| 2023-12-04 | 3.550 | 3.580 | 3.550 | 3.560 | 3.560 | 47,000 |
| 2023-12-01 | 3.400 | 3.500 | 3.300 | 3.500 | 3.500 | 381,000 |
| 2023-11-30 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 348,000 |
| 2023-11-29 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 629,000 |
| 2023-11-28 | 3.150 | 3.400 | 3.150 | 3.290 | 3.290 | 3,014,000 |
| 2023-11-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 14,000 |
| 2023-11-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 55,000 |
| 2023-11-22 | 3.110 | 3.150 | 3.110 | 3.110 | 3.110 | 71,000 |
| 2023-11-21 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 11,000 |
| 2023-11-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 30,000 |
| 2023-11-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 60,000 |
| 2023-11-16 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 8,000 |
| 2023-11-15 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 154,000 |
| 2023-11-14 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 42,000 |
| 2023-11-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 4,000 |
| 2023-11-10 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 100,000 |
| 2023-11-09 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 60,000 |
| 2023-11-08 | 3.110 | 3.110 | 2.980 | 3.070 | 3.070 | 1,039,000 |
| 2023-11-07 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 90,000 |
| 2023-11-06 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 72,000 |
| 2023-11-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 156,000 |
| 2023-10-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20,000 |
| 2023-10-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 65,000 |
| 2023-10-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10,000 |
| 2023-10-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200,000 |
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.