Atlas Consolidated Mining and Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	4.300	4.300	4.260	4.260	4.260	257,000
2023-04-24	4.250	4.280	4.220	4.280	4.280	166,000
2023-04-20	4.360	4.360	4.250	4.250	4.250	656,000
2023-04-19	4.460	4.460	4.360	4.380	4.380	375,000
2023-04-18	4.500	4.600	4.400	4.460	4.460	222,000
2023-04-17	4.580	4.600	4.500	4.580	4.580	170,000
2023-04-14	4.460	4.610	4.460	4.570	4.570	432,000
2023-04-13	4.500	4.520	4.400	4.400	4.400	388,000
2023-04-12	4.250	4.520	4.250	4.500	4.500	1,543,000
2023-04-11	4.200	4.250	4.200	4.240	4.240	559,000
2023-04-05	4.100	4.200	4.100	4.200	4.200	523,000
2023-04-04	4.090	4.100	4.020	4.100	4.100	107,000
2023-04-03	4.090	4.100	4.090	4.100	4.100	137,000
2023-03-31	4.050	4.080	4.030	4.060	4.060	74,000
2023-03-30	4.040	4.050	4.030	4.030	4.030	199,000
2023-03-29	4.050	4.050	4.020	4.040	4.040	591,000
2023-03-28	4.100	4.100	4.020	4.020	4.020	232,000
2023-03-27	4.170	4.170	4.080	4.100	4.100	119,000
2023-03-24	4.180	4.190	4.150	4.180	4.180	480,000
2023-03-23	4.150	4.200	4.150	4.150	4.150	397,000
2023-03-22	4.050	4.100	4.050	4.100	4.100	117,000
2023-03-21	4.040	4.040	4.000	4.000	4.000	8,000
2023-03-20	4.050	4.100	4.040	4.040	4.040	195,000
2023-03-17	4.000	4.030	4.000	4.000	4.000	49,000
2023-03-16	4.040	4.050	4.000	4.000	4.000	438,000
2023-03-15	4.060	4.110	4.020	4.110	4.110	395,000
2023-03-14	4.060	4.060	4.010	4.010	4.010	62,000
2023-03-13	4.030	4.090	4.000	4.090	4.090	113,000
2023-03-10	4.100	4.100	4.100	4.100	4.100	59,000
2023-03-09	4.100	4.110	4.100	4.100	4.100	117,000
2023-03-08	4.190	4.190	4.100	4.100	4.100	296,000
2023-03-07	4.170	4.200	4.140	4.200	4.200	301,000
2023-03-06	4.170	4.250	4.170	4.250	4.250	54,000
2023-03-03	4.170	4.180	4.170	4.170	4.170	166,000
2023-03-02	4.170	4.250	4.170	4.250	4.250	150,000
2023-03-01	4.150	4.180	4.150	4.160	4.160	127,000
2023-02-28	4.160	4.170	4.150	4.150	4.150	1,001,000
2023-02-27	4.360	4.360	4.190	4.190	4.190	1,354,000
2023-02-23	4.380	4.400	4.370	4.370	4.370	291,000
2023-02-22	4.450	4.460	4.400	4.430	4.430	154,000
2023-02-21	4.390	4.440	4.380	4.440	4.440	197,000
2023-02-20	4.430	4.440	4.370	4.370	4.370	95,000
2023-02-17	4.450	4.460	4.390	4.410	4.410	432,000
2023-02-16	4.370	4.450	4.360	4.450	4.450	376,000
2023-02-15	4.380	4.410	4.370	4.380	4.380	385,000
2023-02-14	4.370	4.390	4.360	4.370	4.370	255,000
2023-02-13	4.390	4.410	4.350	4.370	4.370	395,000
2023-02-10	4.380	4.410	4.380	4.390	4.390	283,000
2023-02-09	4.460	4.460	4.380	4.380	4.380	449,000
2023-02-08	4.460	4.460	4.440	4.460	4.460	177,000
2023-02-07	4.490	4.490	4.440	4.440	4.440	406,000
2023-02-06	4.450	4.450	4.370	4.380	4.380	459,000
2023-02-03	4.600	4.600	4.450	4.500	4.500	150,000
2023-02-02	4.580	4.620	4.500	4.620	4.620	383,000
2023-02-01	4.560	4.560	4.450	4.500	4.500	270,000
2023-01-31	4.500	4.500	4.350	4.400	4.400	339,000
2023-01-30	4.630	4.630	4.500	4.520	4.520	321,000
2023-01-27	4.600	4.600	4.520	4.580	4.580	242,000
2023-01-26	4.600	4.600	4.460	4.600	4.600	336,000
2023-01-25	4.600	4.600	4.500	4.500	4.500	597,000

← NewerPage 15 of 21 · 1,214 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.