Atlas Consolidated Mining and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 60,000 |
| 2023-10-23 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 1,210,000 |
| 2023-10-20 | 3.310 | 3.330 | 3.310 | 3.320 | 3.320 | 1,064,000 |
| 2023-10-19 | 3.330 | 3.440 | 3.330 | 3.340 | 3.340 | 7,000 |
| 2023-10-18 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 1,764,000 |
| 2023-10-17 | 3.340 | 3.470 | 3.340 | 3.340 | 3.340 | 816,000 |
| 2023-10-16 | 3.290 | 3.500 | 3.290 | 3.340 | 3.340 | 643,000 |
| 2023-10-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 8,000 |
| 2023-10-12 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 185,000 |
| 2023-10-11 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 357,000 |
| 2023-10-10 | 3.000 | 3.190 | 3.000 | 3.190 | 3.190 | 761,000 |
| 2023-10-09 | 3.130 | 3.140 | 3.100 | 3.140 | 3.140 | 55,000 |
| 2023-10-06 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 157,000 |
| 2023-10-05 | 3.050 | 3.080 | 3.050 | 3.050 | 3.050 | 306,000 |
| 2023-10-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 238,000 |
| 2023-10-03 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 310,000 |
| 2023-10-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 111,000 |
| 2023-09-29 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 66,000 |
| 2023-09-28 | 3.020 | 3.100 | 3.010 | 3.020 | 3.020 | 87,000 |
| 2023-09-27 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 114,000 |
| 2023-09-26 | 3.020 | 3.120 | 3.020 | 3.120 | 3.120 | 32,000 |
| 2023-09-25 | 3.010 | 3.020 | 3.000 | 3.020 | 3.020 | 93,000 |
| 2023-09-22 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 5,000 |
| 2023-09-21 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 3,000 |
| 2023-09-20 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 65,000 |
| 2023-09-19 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 114,000 |
| 2023-09-18 | 3.100 | 3.150 | 3.050 | 3.050 | 3.050 | 22,000 |
| 2023-09-15 | 3.020 | 3.230 | 2.960 | 3.100 | 3.100 | 616,000 |
| 2023-09-14 | 3.060 | 3.070 | 3.000 | 3.070 | 3.070 | 128,000 |
| 2023-09-12 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 42,000 |
| 2023-09-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 15,000 |
| 2023-09-08 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 400,000 |
| 2023-09-07 | 3.070 | 3.110 | 3.070 | 3.100 | 3.100 | 70,000 |
| 2023-09-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2023-09-05 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 60,000 |
| 2023-09-04 | 3.050 | 3.050 | 3.030 | 3.050 | 3.050 | 192,000 |
| 2023-09-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 60,000 |
| 2023-08-31 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 103,000 |
| 2023-08-30 | 3.000 | 3.030 | 2.940 | 3.000 | 3.000 | 625,000 |
| 2023-08-29 | 3.150 | 3.150 | 2.800 | 2.990 | 2.990 | 806,000 |
| 2023-08-25 | 3.200 | 3.210 | 3.140 | 3.140 | 3.140 | 377,000 |
| 2023-08-24 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 40,000 |
| 2023-08-23 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 180,000 |
| 2023-08-22 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 430,000 |
| 2023-08-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 11,000 |
| 2023-08-15 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 320,000 |
| 2023-08-14 | 3.550 | 3.550 | 3.420 | 3.440 | 3.440 | 320,000 |
| 2023-08-10 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 223,000 |
| 2023-08-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 26,000 |
| 2023-08-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 |
| 2023-08-07 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 67,000 |
| 2023-08-04 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 932,000 |
| 2023-08-03 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 91,000 |
| 2023-08-02 | 3.700 | 3.780 | 3.700 | 3.700 | 3.700 | 76,000 |
| 2023-08-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2023-07-31 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 33,000 |
| 2023-07-28 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 60,000 |
| 2023-07-27 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 87,000 |
| 2023-07-26 | 3.700 | 3.720 | 3.700 | 3.710 | 3.710 | 22,000 |
| 2023-07-25 | 3.660 | 3.660 | 3.600 | 3.630 | 3.630 | 99,000 |
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.